Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	137.42	137.42	135.37	136.56	2,146,553	+0.31(+0.23%)
Sep 19, 2024	136.24	136.87	134.95	136.25	1,021,649	-0.28(-0.21%)
Sep 18, 2024	138.07	138.59	136.09	136.53	629,572	-1.62(-1.17%)
Sep 17, 2024	138.00	138.78	137.79	138.15	740,330	-0.12(-0.09%)
Sep 16, 2024	137.39	138.56	137.02	138.27	762,467	+1.30(+0.95%)
Sep 13, 2024	135.18	136.97	133.90	136.97	887,215	+2.20(+1.63%)
Sep 12, 2024	134.44	135.07	133.86	134.77	795,645	-0.01(-0.01%)
Sep 11, 2024	135.70	136.10	132.58	134.78	927,788	-1.42(-1.04%)
Sep 10, 2024	134.25	136.33	134.25	136.20	1,656,874	+2.40(+1.79%)
Sep 09, 2024	131.12	134.02	130.88	133.80	1,656,760	+3.00(+2.29%)
Sep 06, 2024	131.74	132.31	130.66	130.80	879,197	-0.62(-0.47%)
Sep 05, 2024	133.31	133.46	131.18	131.42	631,547	-0.78(-0.59%)
Sep 04, 2024	132.27	133.27	131.20	132.20	822,601	+0.35(+0.27%)
Sep 03, 2024	130.81	133.01	130.67	131.85	1,029,531	+1.11(+0.85%)
Aug 30, 2024	129.36	131.07	128.96	130.74	872,069	+1.35(+1.04%)
Aug 29, 2024	129.25	129.47	128.12	129.39	503,327	+0.30(+0.23%)
Aug 28, 2024	129.58	130.64	128.98	129.09	652,160	-0.22(-0.17%)
Aug 27, 2024	129.96	130.34	129.26	129.31	430,826	-0.88(-0.68%)
Aug 26, 2024	129.76	131.00	129.54	130.19	656,908	+0.91(+0.70%)
Aug 23, 2024	129.31	129.68	128.77	129.28	511,050	+0.37(+0.29%)
Aug 22, 2024	128.87	129.52	128.38	128.92	435,782	+0.13(+0.10%)
Aug 21, 2024	128.47	129.28	128.13	128.79	656,275	+0.33(+0.26%)
Aug 20, 2024	128.51	129.17	128.19	128.46	481,287	-0.15(-0.12%)
Aug 19, 2024	128.34	129.20	128.08	128.61	657,811	+0.20(+0.15%)
Aug 16, 2024	128.54	128.82	127.61	128.41	881,473	+0.18(+0.14%)
Aug 15, 2024	127.29	128.93	126.64	128.23	851,932	+0.37(+0.29%)
Aug 14, 2024	127.69	128.55	127.21	127.86	729,973	-0.14(-0.11%)
Aug 13, 2024	128.42	128.48	127.53	128.00	463,981	+0.16(+0.12%)
Aug 12, 2024	127.50	128.26	127.23	127.84	594,759	+0.59(+0.46%)
Aug 09, 2024	126.50	127.46	125.40	127.26	678,662	+1.09(+0.87%)
Aug 08, 2024	126.91	127.65	125.30	126.16	1,244,884	-1.14(-0.90%)
Aug 07, 2024	127.32	128.56	126.34	127.31	1,104,679	+0.58(+0.45%)
Aug 06, 2024	126.33	128.35	126.14	126.73	1,061,079	+0.26(+0.20%)
Aug 05, 2024	130.05	130.79	126.21	126.47	1,211,413	-2.71(-2.10%)
Aug 02, 2024	131.25	131.42	127.16	129.19	684,025	-0.09(-0.07%)
Aug 01, 2024	127.69	129.47	126.91	129.28	818,911	+2.19(+1.72%)
Jul 31, 2024	127.55	127.93	126.56	127.09	1,820,634	-0.34(-0.27%)
Jul 30, 2024	126.03	127.69	125.23	127.43	1,111,944	+1.17(+0.93%)
Jul 29, 2024	125.70	126.62	124.79	126.25	624,228	+0.88(+0.70%)
Jul 26, 2024	124.76	125.57	124.47	125.38	507,578	+1.22(+0.98%)
Jul 25, 2024	125.72	127.11	123.94	124.16	906,028	-0.96(-0.77%)
Jul 24, 2024	124.26	125.20	123.98	125.12	843,181	+1.35(+1.09%)
Jul 23, 2024	122.75	124.38	122.11	123.77	633,417	+1.02(+0.83%)
Jul 22, 2024	122.32	123.27	121.94	122.75	931,027	+0.56(+0.46%)
Jul 19, 2024	123.21	123.21	121.06	122.19	1,038,300	-0.27(-0.22%)
Jul 18, 2024	123.25	124.31	122.40	122.46	1,176,490	-1.42(-1.15%)
Jul 17, 2024	122.08	124.60	121.77	123.88	799,618	+2.30(+1.89%)
Jul 16, 2024	120.61	121.72	120.01	121.58	701,823	+1.50(+1.25%)
Jul 15, 2024	119.58	120.51	119.16	120.08	592,122	-0.11(-0.09%)
Jul 12, 2024	119.83	121.09	119.39	120.19	821,112	+1.06(+0.89%)
Jul 11, 2024	117.29	119.53	117.05	119.13	946,736	+2.84(+2.44%)
Jul 10, 2024	114.56	116.35	113.94	116.29	808,223	+2.23(+1.95%)
Jul 09, 2024	112.95	114.28	112.76	114.06	947,955	+0.69(+0.61%)
Jul 08, 2024	114.00	114.35	112.89	113.37	873,002	-0.54(-0.47%)
Jul 05, 2024	114.57	115.14	113.52	113.91	1,438,071	-0.54(-0.47%)
Jul 03, 2024	115.81	116.28	114.45	114.45	405,564	-1.35(-1.17%)
Jul 02, 2024	115.31	115.83	114.89	115.80	811,372	+0.54(+0.47%)
Jul 01, 2024	116.20	116.57	115.03	115.26	858,733	-0.67(-0.57%)
Jun 28, 2024	116.29	116.33	114.86	115.93	1,461,618	+0.10(+0.09%)
Jun 27, 2024	115.53	116.13	113.81	115.83	648,639	+0.44(+0.38%)
Jun 26, 2024	114.64	115.60	113.98	115.39	937,671	-0.42(-0.36%)
Jun 25, 2024	117.23	117.62	115.25	115.81	1,222,344	-1.48(-1.26%)
Jun 24, 2024	115.25	117.64	115.25	117.29	827,023	+1.72(+1.49%)
Jun 21, 2024	116.30	117.18	115.51	115.57	1,469,654	-0.89(-0.76%)
Jun 20, 2024	116.09	117.65	115.98	116.45	740,219	+0.18(+0.15%)
Jun 18, 2024	115.50	116.62	115.19	116.28	703,408	+0.71(+0.61%)
Jun 17, 2024	114.97	116.33	114.60	115.57	805,867	+0.14(+0.12%)
Jun 14, 2024	114.78	115.58	114.50	115.43	824,015	-0.02(-0.02%)
Jun 13, 2024	115.34	115.86	114.54	115.45	1,547,134	-0.01(-0.01%)
Jun 12, 2024	116.54	117.02	114.78	115.46	1,193,041	+0.43(+0.37%)
Jun 11, 2024	114.29	115.08	113.76	115.03	1,105,329	+0.27(+0.23%)
Jun 10, 2024	113.98	114.88	113.74	114.77	1,067,245	+0.70(+0.61%)
Jun 07, 2024	113.64	114.84	113.64	114.07	1,079,854	-0.67(-0.58%)
Jun 06, 2024	114.05	114.80	113.63	114.74	1,132,270	+0.44(+0.38%)
Jun 05, 2024	114.78	114.90	113.68	114.30	1,093,839	-0.88(-0.76%)
Jun 04, 2024	114.21	115.68	113.53	115.17	885,814	+0.38(+0.33%)
Jun 03, 2024	115.20	115.86	114.62	114.80	898,095	-0.41(-0.35%)
May 31, 2024	112.39	115.39	112.15	115.20	1,997,773	+3.31(+2.96%)
May 30, 2024	111.14	111.92	110.79	111.89	1,314,751	+1.24(+1.12%)
May 29, 2024	110.61	111.38	110.28	110.65	1,173,193	-0.70(-0.63%)
May 28, 2024	112.10	112.97	111.29	111.35	1,234,891	-0.57(-0.51%)
May 24, 2024	112.81	113.46	111.50	111.91	802,128	-0.57(-0.51%)
May 23, 2024	115.02	115.02	112.35	112.48	1,369,114	-3.16(-2.73%)
May 22, 2024	116.37	116.83	115.35	115.64	1,216,409	-1.29(-1.11%)
May 21, 2024	116.76	117.38	116.19	116.94	969,979	+0.22(+0.19%)
May 20, 2024	116.94	117.38	116.53	116.72	654,690	-0.35(-0.30%)
May 17, 2024	117.18	117.20	116.42	117.07	1,726,408	+0.08(+0.07%)
May 16, 2024	116.44	117.87	116.19	116.99	1,356,996	+0.74(+0.64%)
May 15, 2024	116.94	117.02	115.98	116.25	1,291,123	+0.55(+0.48%)
May 14, 2024	116.19	116.19	115.02	115.70	1,233,967	+0.91(+0.79%)
May 13, 2024	116.11	116.71	114.61	114.79	1,299,907	-0.84(-0.72%)
May 10, 2024	118.13	118.20	115.32	115.63	3,182,294	-2.48(-2.10%)
May 09, 2024	117.69	119.88	116.06	118.11	1,903,144	-0.89(-0.75%)
May 08, 2024	118.72	119.19	118.02	119.00	1,004,859	+0.25(+0.21%)
May 07, 2024	118.42	118.93	117.63	118.75	757,857	+0.88(+0.75%)
May 06, 2024	118.00	118.21	117.18	117.87	485,162	+0.13(+0.11%)
May 03, 2024	118.13	118.30	116.73	117.74	616,374	+0.27(+0.23%)
May 02, 2024	117.51	118.00	116.83	117.48	536,834	+0.38(+0.33%)
May 01, 2024	116.64	118.32	116.12	117.09	505,196	+0.75(+0.64%)
Apr 30, 2024	116.54	117.09	115.47	116.34	794,518	-0.73(-0.62%)
Apr 29, 2024	115.73	117.07	115.73	117.07	627,039	+1.69(+1.46%)
Apr 26, 2024	116.76	116.92	115.38	115.39	742,878	-1.22(-1.05%)
Apr 25, 2024	116.92	117.18	115.48	116.61	530,270	-0.48(-0.41%)
Apr 24, 2024	115.15	117.13	114.62	117.09	737,753	+0.98(+0.84%)
Apr 23, 2024	116.29	117.28	116.04	116.12	666,269	-0.41(-0.35%)
Apr 22, 2024	115.42	116.90	114.85	116.52	611,904	+0.87(+0.75%)
Apr 19, 2024	113.51	115.71	113.51	115.65	1,123,192	+2.59(+2.30%)
Apr 18, 2024	113.43	113.56	112.52	113.06	571,235	+0.01(+0.01%)
Apr 17, 2024	111.53	113.43	111.30	113.05	696,945	+2.20(+1.98%)
Apr 16, 2024	111.24	111.35	109.50	110.85	986,142	-0.72(-0.65%)
Apr 15, 2024	113.19	113.69	111.09	111.57	916,340	-0.92(-0.82%)
Apr 12, 2024	112.70	113.97	111.73	112.48	677,317	-0.38(-0.34%)
Apr 11, 2024	114.38	114.38	112.42	112.87	803,691	-0.69(-0.61%)
Apr 10, 2024	113.36	113.72	112.21	113.56	635,879	-1.54(-1.34%)
Apr 09, 2024	115.21	115.71	114.67	115.10	566,172	+0.31(+0.27%)
Apr 08, 2024	114.86	115.42	114.42	114.79	685,090	+0.10(+0.09%)
Apr 05, 2024	114.05	114.87	113.49	114.69	532,753	+0.10(+0.09%)
Apr 04, 2024	116.40	116.40	113.64	114.60	778,941	-0.83(-0.72%)
Apr 03, 2024	116.05	116.31	114.79	115.42	636,976	-0.79(-0.68%)
Apr 02, 2024	115.97	117.53	115.97	116.22	684,007	-0.08(-0.07%)
Apr 01, 2024	117.48	117.78	115.93	116.29	659,462	-1.01(-0.86%)
Mar 28, 2024	116.50	117.48	117.33	117.30	1,282,378	+0.60(+0.52%)
Mar 27, 2024	114.40	116.74	114.01	116.70	844,754	+2.97(+2.61%)
Mar 26, 2024	114.52	114.67	113.23	113.73	521,158	-0.84(-0.73%)
Mar 25, 2024	115.36	115.43	114.11	114.57	472,732	-0.46(-0.40%)
Mar 22, 2024	116.08	116.34	114.80	115.03	545,551	-0.26(-0.22%)
Mar 21, 2024	115.13	115.63	114.57	115.29	480,153	+0.33(+0.28%)
Mar 20, 2024	113.83	114.99	113.74	114.96	992,282	+0.71(+0.62%)
Mar 19, 2024	114.36	115.14	113.80	114.25	838,515	+0.37(+0.32%)
Mar 18, 2024	113.24	114.90	112.79	113.89	872,973	+0.85(+0.75%)
Mar 15, 2024	112.49	114.38	112.32	113.04	2,883,863	-0.35(-0.31%)
Mar 14, 2024	115.26	115.26	113.01	113.38	1,306,554	-1.31(-1.14%)
Mar 13, 2024	115.57	115.69	114.28	114.69	1,065,182	-0.29(-0.25%)
Mar 12, 2024	115.04	115.61	114.25	114.98	1,281,636	-0.47(-0.41%)
Mar 11, 2024	114.51	115.59	113.97	115.45	856,445	+1.16(+1.02%)
Mar 08, 2024	114.53	115.09	113.77	114.29	1,013,046	+0.23(+0.20%)
Mar 07, 2024	114.58	115.08	113.66	114.06	807,653	+0.38(+0.34%)
Mar 06, 2024	113.52	114.12	112.89	113.68	1,135,108	+0.73(+0.65%)
Mar 05, 2024	113.53	113.91	112.22	112.95	1,414,183	-0.22(-0.19%)
Mar 04, 2024	110.84	113.50	110.84	113.17	994,085	+1.92(+1.73%)
Mar 01, 2024	111.13	111.73	109.79	111.24	586,014	-0.18(-0.16%)
Feb 29, 2024	111.62	112.06	111.13	111.42	1,299,551	+0.44(+0.40%)
Feb 28, 2024	110.97	111.77	110.37	110.97	627,700	-0.07(-0.06%)
Feb 27, 2024	110.57	111.13	110.04	111.04	510,292	+0.90(+0.82%)
Feb 26, 2024	111.04	111.04	109.55	110.15	691,675	-1.12(-1.01%)
Feb 23, 2024	111.89	112.52	111.25	111.27	742,887	-0.62(-0.55%)
Feb 22, 2024	111.38	112.30	110.75	111.89	941,103	-0.49(-0.44%)
Feb 21, 2024	111.73	112.67	111.39	112.38	848,997	+0.98(+0.88%)
Feb 20, 2024	111.77	113.33	111.26	111.40	860,670	-0.25(-0.23%)
Feb 16, 2024	111.36	112.20	111.02	111.65	1,032,896	-0.31(-0.28%)
Feb 15, 2024	111.01	112.28	111.01	111.97	733,867	+1.26(+1.14%)
Feb 14, 2024	109.55	111.01	109.29	110.70	715,068	+1.20(+1.10%)
Feb 13, 2024	111.36	111.46	108.23	109.50	646,624	-2.20(-1.97%)
Feb 12, 2024	110.98	112.00	110.70	111.70	937,414	+0.87(+0.79%)
Feb 09, 2024	110.32	111.22	110.32	110.83	760,420	+0.18(+0.16%)
Feb 08, 2024	109.21	110.76	109.10	110.65	836,049	+0.98(+0.89%)
Feb 07, 2024	110.98	110.98	108.41	109.67	1,252,760	+0.12(+0.11%)
Feb 06, 2024	109.25	109.70	108.61	109.56	1,195,955	+0.03(+0.03%)
Feb 05, 2024	110.44	110.78	108.99	109.53	796,316	-1.95(-1.75%)
Feb 02, 2024	112.35	112.72	110.38	111.48	790,659	-1.98(-1.74%)
Feb 01, 2024	111.74	113.48	111.03	113.45	651,761	+1.81(+1.62%)
Jan 31, 2024	113.21	113.56	110.91	111.64	1,146,200	-0.56(-0.50%)
Jan 30, 2024	111.61	112.64	111.27	112.20	536,205	+0.24(+0.22%)
Jan 29, 2024	111.47	112.19	111.02	111.96	584,670	+0.55(+0.49%)
Jan 26, 2024	111.99	112.18	111.13	111.41	816,115	-0.22(-0.19%)
Jan 25, 2024	109.14	111.73	109.09	111.62	1,124,679	+2.97(+2.73%)
Jan 24, 2024	111.09	111.18	108.49	108.65	849,036	-1.77(-1.61%)
Jan 23, 2024	109.40	111.00	109.40	110.43	769,887	-0.43(-0.39%)
Jan 22, 2024	110.99	111.57	110.17	110.86	699,989	+0.06(+0.05%)
Jan 19, 2024	111.02	111.21	109.88	110.80	1,194,012	+0.64(+0.58%)
Jan 18, 2024	110.20	110.24	108.92	110.16	1,150,180	-0.30(-0.28%)
Jan 17, 2024	111.22	112.16	109.55	110.47	872,045	-1.31(-1.17%)
Jan 16, 2024	112.83	113.54	111.47	111.78	706,725	-1.67(-1.48%)
Jan 12, 2024	113.83	114.28	113.14	113.45	519,912	+0.39(+0.35%)
Jan 11, 2024	115.39	115.39	112.92	113.06	636,194	-2.60(-2.25%)
Jan 10, 2024	116.13	116.39	115.29	115.66	640,487	-0.31(-0.27%)
Jan 09, 2024	116.09	116.41	115.35	115.97	606,502	-0.48(-0.41%)
Jan 08, 2024	115.85	116.52	115.01	116.45	502,760	+0.85(+0.74%)
Jan 05, 2024	114.99	116.05	114.66	115.60	641,083	+0.37(+0.32%)
Jan 04, 2024	115.89	116.36	115.12	115.23	561,942	-0.41(-0.36%)
Jan 03, 2024	114.75	116.29	114.68	115.64	1,115,982	+1.07(+0.93%)
Jan 02, 2024	113.34	114.96	113.34	114.57	900,460	+1.01(+0.89%)
Dec 29, 2023	113.26	113.89	112.85	113.56	438,692	-0.18(-0.15%)
Dec 28, 2023	113.60	114.39	113.38	113.74	445,229	+0.16(+0.14%)
Dec 27, 2023	113.61	113.78	113.16	113.58	446,581	+0.11(+0.10%)
Dec 26, 2023	112.43	113.94	112.14	113.47	615,140	+0.88(+0.78%)
Dec 22, 2023	111.98	113.34	111.75	112.59	382,804	+1.14(+1.02%)
Dec 21, 2023	111.20	112.35	110.75	111.46	445,400	+0.58(+0.52%)
Dec 20, 2023	112.57	113.16	110.85	110.88	600,649	-1.95(-1.73%)
Dec 19, 2023	112.26	112.86	111.88	112.83	803,970	+0.85(+0.76%)
Dec 18, 2023	112.65	113.14	111.43	111.98	937,833	-0.53(-0.47%)
Dec 15, 2023	112.68	112.71	111.68	112.50	2,521,344	-0.56(-0.49%)
Dec 14, 2023	115.03	115.89	112.91	113.06	1,345,068	-1.43(-1.25%)
Dec 13, 2023	111.49	114.76	110.75	114.49	1,939,557	+3.09(+2.77%)
Dec 12, 2023	111.23	111.76	110.25	111.41	913,076	+0.37(+0.34%)
Dec 11, 2023	111.05	111.31	110.04	111.03	896,285	-0.14(-0.12%)
Dec 08, 2023	112.14	112.17	110.68	111.17	903,743	-1.05(-0.93%)
Dec 07, 2023	112.55	112.80	111.89	112.22	882,627	-0.20(-0.17%)
Dec 06, 2023	111.80	112.43	111.33	112.42	951,242	+0.83(+0.75%)
Dec 05, 2023	112.73	113.00	111.00	111.58	1,067,571	-1.02(-0.90%)
Dec 04, 2023	111.03	112.97	110.81	112.60	1,391,328	+1.05(+0.94%)
Dec 01, 2023	111.63	112.31	110.67	111.55	1,722,005	+0.04(+0.03%)
Nov 30, 2023	110.29	111.58	108.93	111.52	10,262,756	+1.72(+1.57%)
Nov 29, 2023	110.20	110.48	109.34	109.79	1,357,089	-0.44(-0.40%)
Nov 28, 2023	110.38	111.50	109.91	110.23	1,174,710	-0.14(-0.12%)
Nov 27, 2023	109.75	110.83	109.06	110.37	1,346,389	+0.63(+0.57%)
Nov 24, 2023	110.05	110.10	109.08	109.74	747,467	-0.24(-0.22%)
Nov 22, 2023	109.04	110.22	108.29	109.98	1,492,644	+1.41(+1.30%)
Nov 21, 2023	109.46	109.88	107.50	108.57	1,350,032	-1.28(-1.17%)
Nov 20, 2023	110.17	110.42	108.94	109.86	1,248,519	-0.95(-0.86%)
Nov 17, 2023	111.54	111.63	110.26	110.81	1,143,040	-0.15(-0.13%)
Nov 16, 2023	111.94	112.59	110.61	110.95	1,129,961	+0.51(+0.46%)
Nov 15, 2023	110.41	111.91	109.67	110.45	1,318,713	-0.59(-0.53%)
Nov 14, 2023	110.03	111.20	109.69	111.04	960,583	+2.94(+2.72%)
Nov 13, 2023	108.45	108.57	107.40	108.10	768,681	-0.28(-0.26%)
Nov 10, 2023	108.98	109.26	107.52	108.39	935,533	+0.12(+0.11%)
Nov 09, 2023	109.04	111.87	107.96	108.27	1,600,035	+1.97(+1.85%)
Nov 08, 2023	106.20	106.41	104.89	106.30	1,251,185	-0.57(-0.54%)
Nov 07, 2023	107.61	107.89	106.70	106.88	662,215	-0.82(-0.76%)
Nov 06, 2023	108.03	108.73	107.44	107.70	835,358	-0.77(-0.71%)
Nov 03, 2023	109.66	110.59	108.44	108.46	783,222	+0.11(+0.10%)
Nov 02, 2023	105.61	109.17	105.61	108.36	977,943	+2.64(+2.49%)

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.

Atmos Energy Corp (NY: ATO )

Historical Prices

Sections

Services

Log In Using Your Account

Atmos Energy Corp (NY: ATO )

Historical Prices

Sections

Services