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, 2017 72.82 73.06 72.38 72.92 674,313 +0.16(+0.22%)
Jul 28, 2017 73.13 73.30 72.53 72.76 262,288 -0.38(-0.52%)
Jul 27, 2017 72.83 73.30 72.55 73.13 303,236 +0.21(+0.29%)
Jul 26, 2017 72.92 73.19 72.69 72.92 333,893 -0.11(-0.15%)
Jul 25, 2017 72.28 73.10 72.17 73.03 600,580 +0.80(+1.11%)
Jul 24, 2017 72.46 72.46 71.92 72.23 242,655 -0.23(-0.31%)
Jul 21, 2017 72.03 72.48 71.79 72.46 209,958 +0.58(+0.81%)
Jul 20, 2017 71.48 72.01 71.07 71.88 804,078 +0.79(+1.11%)
Jul 19, 2017 70.77 71.19 70.53 71.09 331,079 +0.43(+0.61%)
Jul 18, 2017 70.79 70.85 70.34 70.66 281,961 +0.07(+0.10%)
Jul 17, 2017 70.45 70.68 70.23 70.60 314,476 +0.18(+0.25%)
Jul 14, 2017 70.94 70.15 70.42 426,005 +0.47(+0.67%)
Jul 13, 2017 70.48 70.48 69.52 69.95 332,616 -0.44(-0.62%)
Jul 12, 2017 70.04 70.56 69.96 70.39 377,714 +1.12(+1.61%)
Jul 11, 2017 70.21 70.29 69.21 69.27 433,081 -0.80(-1.14%)
Jul 10, 2017 70.56 70.65 70.01 70.07 791,609 -0.26(-0.37%)
Jul 07, 2017 69.51 70.65 69.47 70.33 461,843 +0.82(+1.17%)
Jul 06, 2017 69.21 69.69 69.04 69.51 594,830 +0.03(+0.04%)
Jul 05, 2017 69.61 69.85 69.03 69.49 501,933 -0.23(-0.33%)
Jul 03, 2017 70.07 70.28 69.49 69.71 272,421 +0.00(+0.00%)
Jun 30, 2017 69.75 70.09 69.69 69.71 453,555 +0.17(+0.24%)
Jun 29, 2017 69.74 69.76 69.03 69.55 650,678 -0.50(-0.72%)
Jun 28, 2017 70.51 70.92 70.02 70.05 478,828 -0.12(-0.17%)
Jun 27, 2017 70.53 70.89 69.77 70.17 502,025 -0.69(-0.97%)
Jun 26, 2017 70.44 70.98 69.97 70.86 566,820 +0.67(+0.96%)
Jun 23, 2017 70.14 70.71 70.10 70.18 650,823 +0.05(+0.07%)
Jun 22, 2017 70.49 70.71 70.08 70.13 282,686 -0.36(-0.51%)
Jun 21, 2017 71.08 71.08 70.35 70.49 255,995 -0.57(-0.80%)
Jun 20, 2017 71.43 71.49 70.92 71.07 803,205 -0.42(-0.59%)
Jun 19, 2017 71.78 71.86 71.19 71.49 334,396 -0.40(-0.56%)
Jun 16, 2017 71.54 71.95 71.27 71.89 788,482 +0.37(+0.52%)
Jun 15, 2017 71.23 71.62 70.88 71.52 432,467 +0.01(+0.01%)
Jun 14, 2017 71.34 71.78 71.07 71.51 415,238 +0.64(+0.90%)
Jun 13, 2017 70.66 71.31 70.35 70.87 422,606 +0.36(+0.51%)
Jun 12, 2017 70.32 70.61 69.95 70.51 375,357 +0.22(+0.31%)
Jun 09, 2017 70.17 70.44 69.78 70.29 367,371 +0.08(+0.12%)
Jun 08, 2017 70.20 70.44 69.41 70.21 522,820 -0.21(-0.30%)
Jun 07, 2017 70.76 70.84 70.38 70.42 436,615 -0.26(-0.37%)
Jun 06, 2017 70.60 70.81 70.41 70.68 501,826 +0.18(+0.26%)
Jun 05, 2017 71.19 71.30 70.47 70.49 311,401 -0.84(-1.18%)
Jun 02, 2017 71.39 71.60 70.82 71.34 333,926 +0.39(+0.54%)
Jun 01, 2017 70.00 70.98 69.88 70.95 563,453 +0.93(+1.33%)
May 31, 2017 69.96 70.28 69.74 70.02 1,205,513 +0.10(+0.14%)
May 30, 2017 69.70 70.06 69.33 69.92 332,459 +0.29(+0.41%)
May 26, 2017 69.87 70.01 69.44 69.63 439,864 -0.21(-0.30%)
May 25, 2017 69.17 69.95 68.92 69.84 424,333 +0.79(+1.14%)
May 24, 2017 69.09 69.34 68.83 69.05 343,713 +0.06(+0.09%)
May 23, 2017 68.63 69.20 68.33 68.99 395,047 +0.47(+0.69%)
May 22, 2017 68.18 68.70 67.78 68.52 471,005 +0.38(+0.56%)
May 19, 2017 67.67 68.25 67.09 68.14 291,073 +0.61(+0.90%)
May 18, 2017 67.44 67.88 66.79 67.54 389,740 +0.22(+0.32%)
May 17, 2017 67.13 67.66 66.77 67.32 503,645 +0.18(+0.27%)
May 16, 2017 68.07 68.22 67.06 67.13 303,748 -0.86(-1.27%)
May 15, 2017 67.90 68.29 67.77 68.00 382,045 +0.02(+0.02%)
May 12, 2017 67.69 68.15 67.39 67.98 453,195 +0.46(+0.68%)
May 11, 2017 67.29 67.54 67.00 67.52 419,830 -0.08(-0.12%)
May 10, 2017 67.37 67.83 67.20 67.60 284,370 +0.28(+0.42%)
May 09, 2017 68.35 68.36 67.24 67.32 396,096 -1.14(-1.66%)
May 08, 2017 68.82 69.15 68.20 68.45 338,510 -0.22(-0.32%)
May 05, 2017 68.43 68.84 68.05 68.67 426,436 +0.66(+0.97%)
May 04, 2017 67.36 68.08 65.65 68.01 518,130 +1.06(+1.59%)
May 03, 2017 67.23 67.43 66.84 66.95 283,216 -0.51(-0.76%)
May 02, 2017 67.40 68.09 67.27 67.46 318,833 +0.01(+0.01%)
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.