Skip to main content

Atmos Energy Corp (NY: ATO )

138.78 -0.84 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 44.10 44.59 43.80 44.26 452,873 +0.50(+1.13%)
Jul 30, 2015 43.62 44.09 43.39 43.76 403,272 +0.00(+0.00%)
Jul 29, 2015 43.30 43.79 43.07 43.76 497,959 +0.26(+0.59%)
Jul 28, 2015 43.46 43.58 43.07 43.50 408,479 +0.06(+0.13%)
Jul 27, 2015 43.07 43.63 42.55 43.45 497,638 +0.39(+0.91%)
Jul 24, 2015 42.91 43.19 42.73 43.06 523,109 +0.19(+0.45%)
Jul 23, 2015 43.34 43.34 42.77 42.86 711,911 -0.48(-1.11%)
Jul 22, 2015 42.82 43.50 42.82 43.34 485,826 +0.45(+1.04%)
Jul 21, 2015 43.11 43.52 42.82 42.90 529,664 -0.30(-0.70%)
Jul 20, 2015 43.26 43.47 43.00 43.20 490,448 -0.14(-0.33%)
Jul 17, 2015 44.08 44.08 43.30 43.34 540,686 -0.82(-1.85%)
Jul 16, 2015 43.13 44.38 42.94 44.16 1,141,440 +1.19(+2.78%)
Jul 15, 2015 42.86 43.06 42.64 42.97 409,382 +0.07(+0.17%)
Jul 14, 2015 42.86 43.18 42.77 42.90 522,201 +0.06(+0.13%)
Jul 13, 2015 42.74 43.15 42.69 42.84 404,653 +0.16(+0.37%)
Jul 10, 2015 42.39 42.92 42.32 42.68 386,611 +0.31(+0.74%)
Jul 09, 2015 43.26 43.45 42.37 42.37 629,377 -0.71(-1.65%)
Jul 08, 2015 42.82 43.18 42.75 43.08 845,023 +0.00(+0.00%)
Jul 07, 2015 42.13 43.27 41.94 43.08 770,904 +1.12(+2.67%)
Jul 06, 2015 41.79 42.02 41.62 41.96 432,814 +0.21(+0.50%)
Jul 02, 2015 41.45 41.75 41.75 41.75 407,466 +0.55(+1.34%)
Jul 01, 2015 41.10 41.25 40.84 41.20 482,826 +0.16(+0.39%)
Jun 30, 2015 41.32 41.58 40.98 41.04 685,184 -0.12(-0.29%)
Jun 29, 2015 41.26 41.79 40.88 41.16 443,324 -0.26(-0.62%)
Jun 26, 2015 41.35 41.55 41.10 41.42 567,443 +0.06(+0.16%)
Jun 25, 2015 41.73 41.75 41.34 41.35 468,308 -0.22(-0.54%)
Jun 24, 2015 42.01 42.15 41.58 41.58 869,507 -0.46(-1.09%)
Jun 23, 2015 42.14 42.24 41.63 42.03 1,001,384 -0.18(-0.44%)
Jun 22, 2015 42.30 42.41 41.89 42.22 465,488 +0.04(+0.09%)
Jun 19, 2015 42.61 42.61 42.09 42.18 895,465 -0.15(-0.36%)
Jun 18, 2015 41.77 42.50 41.77 42.33 419,708 +0.62(+1.48%)
Jun 17, 2015 41.74 42.13 41.33 41.71 424,747 +0.14(+0.35%)
Jun 16, 2015 41.00 41.58 40.86 41.57 771,040 +0.40(+0.97%)
Jun 15, 2015 41.25 41.25 40.68 41.17 758,643 -0.03(-0.08%)
Jun 12, 2015 41.46 41.70 41.13 41.20 497,866 -0.38(-0.90%)
Jun 11, 2015 41.54 41.90 41.33 41.58 880,174 +0.32(+0.78%)
Jun 10, 2015 41.32 41.52 41.22 41.26 2,721,204 +0.14(+0.35%)
Jun 09, 2015 41.14 41.52 41.07 41.11 547,973 -0.02(-0.06%)
Jun 08, 2015 41.23 41.36 41.04 41.14 572,414 -0.03(-0.08%)
Jun 05, 2015 41.54 41.80 40.98 41.17 612,989 -0.73(-1.74%)
Jun 04, 2015 42.06 42.36 41.82 41.90 385,797 -0.26(-0.61%)
Jun 03, 2015 42.58 42.82 42.06 42.15 621,495 -0.42(-1.00%)
Jun 02, 2015 43.14 43.22 42.36 42.58 685,101 -0.71(-1.65%)
Jun 01, 2015 43.27 43.60 43.06 43.29 540,324 +0.06(+0.13%)
May 29, 2015 43.14 43.37 42.81 43.23 609,982 +0.02(+0.06%)
May 28, 2015 42.70 43.24 42.53 43.21 497,681 +0.46(+1.09%)
May 27, 2015 42.57 42.79 42.50 42.74 395,529 +0.17(+0.39%)
May 26, 2015 42.62 42.68 42.34 42.58 403,287 -0.24(-0.56%)
May 22, 2015 42.83 42.82 42.82 42.82 270,020 -0.07(-0.17%)
May 21, 2015 43.20 43.31 42.73 42.89 446,280 -0.24(-0.56%)
May 20, 2015 43.14 43.35 43.04 43.13 357,382 -0.01(-0.02%)
May 19, 2015 43.06 43.27 42.95 43.14 433,983 -0.06(-0.15%)
May 18, 2015 42.68 43.22 42.64 43.20 560,968 +0.42(+0.98%)
May 15, 2015 42.49 42.83 42.45 42.78 583,443 +0.35(+0.82%)
May 14, 2015 41.98 42.54 41.80 42.43 484,029 +0.72(+1.71%)
May 13, 2015 42.23 42.42 41.62 41.71 598,071 -0.35(-0.83%)
May 12, 2015 42.45 42.52 41.94 42.06 616,014 -0.53(-1.25%)
May 11, 2015 42.59 43.17 42.42 42.60 563,380 -0.24(-0.56%)
May 08, 2015 42.85 43.05 42.44 42.83 542,848 +0.35(+0.82%)
May 07, 2015 42.41 42.50 41.82 42.49 588,585 +0.67(+1.60%)
May 06, 2015 41.88 42.18 41.46 41.82 587,441 +0.10(+0.25%)
May 05, 2015 42.92 43.13 41.66 41.71 1,043,257 -1.41(-3.26%)
May 04, 2015 43.16 43.78 43.10 43.12 386,836 -0.03(-0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.