Skip to main content

Atmos Energy Corp (NY: ATO )

111.62 -1.14 (-1.01%)
Official Closing Price Updated: 7:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 112.53 112.53 111.02 111.62 682,541 -1.14(-1.01%)
Feb 23, 2024 113.39 114.03 112.74 112.76 733,077 -0.62(-0.55%)
Feb 22, 2024 112.87 113.80 112.23 113.39 928,674 -0.50(-0.44%)
Feb 21, 2024 113.23 114.18 112.89 113.88 837,785 +0.99(+0.88%)
Feb 20, 2024 113.27 114.84 112.75 112.89 849,304 -0.26(-0.23%)
Feb 16, 2024 112.85 113.70 112.50 113.15 1,019,255 -0.32(-0.28%)
Feb 15, 2024 112.49 113.78 112.49 113.46 724,176 +1.28(+1.14%)
Feb 14, 2024 111.01 112.50 110.75 112.18 705,625 +1.22(+1.10%)
Feb 13, 2024 112.85 112.95 109.68 110.96 638,085 -2.23(-1.97%)
Feb 12, 2024 112.46 113.49 112.18 113.20 925,034 +0.88(+0.79%)
Feb 09, 2024 111.80 112.70 111.80 112.31 750,377 +0.18(+0.16%)
Feb 08, 2024 110.67 112.24 110.56 112.13 825,008 +0.99(+0.89%)
Feb 07, 2024 112.46 112.46 109.86 111.14 1,236,215 +0.12(+0.11%)
Feb 06, 2024 110.71 111.17 110.06 111.02 1,180,160 +0.03(+0.03%)
Feb 05, 2024 111.92 112.26 110.45 110.99 785,799 -1.98(-1.75%)
Feb 02, 2024 113.85 114.22 111.86 112.97 780,217 -2.01(-1.74%)
Feb 01, 2024 113.24 115.00 112.51 114.97 643,154 +1.84(+1.62%)
Jan 31, 2024 114.72 115.08 112.39 113.14 1,131,063 -0.57(-0.50%)
Jan 30, 2024 113.11 114.15 112.76 113.70 529,124 +0.25(+0.22%)
Jan 29, 2024 112.96 113.69 112.50 113.45 576,949 +0.56(+0.49%)
Jan 26, 2024 113.48 113.68 112.62 112.90 805,337 -0.22(-0.19%)
Jan 25, 2024 110.61 113.23 110.55 113.12 1,109,826 +3.01(+2.73%)
Jan 24, 2024 112.58 112.67 109.94 110.11 837,823 -1.80(-1.61%)
Jan 23, 2024 110.86 112.48 110.86 111.91 759,719 -0.44(-0.39%)
Jan 22, 2024 112.47 113.07 111.65 112.34 690,745 +0.06(+0.05%)
Jan 19, 2024 112.50 112.70 111.35 112.28 1,178,244 +0.65(+0.58%)
Jan 18, 2024 111.68 111.72 110.38 111.64 1,134,990 -0.31(-0.28%)
Jan 17, 2024 112.71 113.66 111.01 111.94 860,528 -1.33(-1.18%)
Jan 16, 2024 114.34 115.06 112.96 113.28 697,392 -1.70(-1.48%)
Jan 12, 2024 115.35 115.81 114.66 114.97 513,046 +0.40(+0.35%)
Jan 11, 2024 116.93 116.93 114.43 114.58 627,792 -2.63(-2.24%)
Jan 10, 2024 117.68 117.94 116.83 117.21 632,028 -0.32(-0.27%)
Jan 09, 2024 117.64 117.97 116.89 117.53 598,493 -0.49(-0.41%)
Jan 08, 2024 117.40 118.08 116.55 118.01 496,120 +0.86(+0.74%)
Jan 05, 2024 116.53 117.61 116.19 117.15 632,616 +0.38(+0.32%)
Jan 04, 2024 117.45 117.91 116.66 116.77 554,521 -0.42(-0.36%)
Jan 03, 2024 116.28 117.85 116.22 117.19 1,101,244 +1.08(+0.93%)
Jan 02, 2024 114.86 116.50 114.86 116.11 888,569 +1.02(+0.89%)
Dec 29, 2023 114.78 115.41 114.36 115.08 432,898 -0.18(-0.16%)
Dec 28, 2023 115.12 115.92 114.89 115.26 439,349 +0.16(+0.14%)
Dec 27, 2023 115.13 115.30 114.67 115.10 440,683 +0.11(+0.09%)
Dec 26, 2023 113.93 115.46 113.64 114.99 607,016 +0.89(+0.78%)
Dec 22, 2023 113.47 114.86 113.24 114.10 377,749 +1.15(+1.02%)
Dec 21, 2023 112.69 113.85 112.23 112.95 439,518 +0.59(+0.52%)
Dec 20, 2023 114.08 114.68 112.33 112.36 592,717 -1.98(-1.73%)
Dec 19, 2023 113.76 114.37 113.38 114.34 793,352 +0.86(+0.76%)
Dec 18, 2023 114.16 114.66 112.92 113.47 925,448 -0.54(-0.47%)
Dec 15, 2023 114.19 114.22 113.18 114.01 2,488,047 -0.57(-0.49%)
Dec 14, 2023 116.57 117.44 114.42 114.58 1,327,305 -1.45(-1.25%)
Dec 13, 2023 112.98 116.29 112.23 116.03 1,913,942 +3.13(+2.77%)
Dec 12, 2023 112.72 113.26 111.73 112.90 901,017 +0.38(+0.34%)
Dec 11, 2023 112.53 112.79 111.51 112.52 884,449 -0.14(-0.12%)
Dec 08, 2023 113.64 113.67 112.16 112.66 891,807 -1.06(-0.93%)
Dec 07, 2023 114.06 114.31 113.39 113.72 870,971 -0.20(-0.17%)
Dec 06, 2023 113.30 113.93 112.82 113.92 938,680 +0.84(+0.75%)
Dec 05, 2023 114.24 114.52 112.48 113.08 1,053,472 -1.03(-0.91%)
Dec 04, 2023 112.51 114.48 112.29 114.11 1,372,953 +1.06(+0.94%)
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.