Atmos Energy

ATO
🏛️ usa →
170.75
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 104.35 105.10 103.58 104.77 0.7M
2021-12-30 104.92 105.30 104.31 104.49 0.6M
2021-12-29 103.56 104.99 103.11 104.83 1.0M
2021-12-28 104.00 104.68 103.17 103.43 0.7M
2021-12-27 102.94 104.22 102.78 104.06 1.1M
2021-12-23 102.08 103.57 101.77 102.73 1.1M
2021-12-22 99.18 102.19 99.07 102.12 1.5M
2021-12-21 99.84 100.29 98.70 99.46 1.0M
2021-12-20 97.91 99.38 97.41 99.33 0.7M
2021-12-17 100.37 100.37 98.71 98.83 1.7M
2021-12-16 98.41 100.58 98.11 100.35 1.9M
2021-12-15 97.76 98.78 97.14 98.52 1.3M
2021-12-14 97.38 98.35 96.86 97.14 1.4M
2021-12-13 96.40 98.26 96.40 97.35 1.6M
2021-12-10 95.56 96.15 94.99 95.74 1.1M
2021-12-09 94.41 95.53 93.72 95.23 1.7M
2021-12-08 94.85 95.19 93.38 94.41 3.1M
2021-12-07 94.25 95.45 93.65 94.88 1.6M
2021-12-06 93.73 95.16 93.40 94.56 1.4M
2021-12-03 91.25 93.31 90.68 92.76 1.4M
2021-12-02 89.50 91.58 88.96 90.68 1.3M
2021-12-01 91.12 92.39 89.43 89.43 1.3M
2021-11-30 92.99 92.99 90.24 90.32 2.3M
2021-11-29 93.82 94.26 92.81 93.80 0.9M
2021-11-26 93.69 93.96 92.71 93.38 0.5M
2021-11-24 95.50 95.85 94.60 95.00 1.0M
2021-11-23 95.83 96.09 94.81 95.31 0.7M
2021-11-22 95.00 95.78 94.06 95.62 0.9M
2021-11-19 93.00 95.39 92.69 94.90 3.1M
2021-11-18 93.52 93.94 92.06 92.61 0.8M
2021-11-17 94.38 94.38 93.05 93.85 0.8M
2021-11-16 96.15 96.15 94.44 94.57 0.9M
2021-11-15 95.87 96.28 95.12 96.21 1.0M
2021-11-12 95.29 95.77 94.52 95.43 0.8M
2021-11-11 95.32 96.15 94.12 94.77 0.8M
2021-11-10 93.41 94.70 93.26 94.07 0.7M
2021-11-09 92.93 93.64 92.83 93.14 0.7M
2021-11-08 93.95 94.07 92.06 92.97 0.5M
2021-11-05 94.22 95.07 93.74 93.99 0.5M
2021-11-04 93.36 94.08 92.73 93.63 0.7M
2021-11-03 93.79 94.75 92.71 93.36 0.8M
2021-11-02 93.57 93.84 92.26 93.79 0.7M
2021-11-01 91.86 93.20 91.43 93.04 0.5M
2021-10-29 92.79 93.51 91.70 92.12 1.4M
2021-10-28 91.67 93.00 91.57 92.89 0.5M
2021-10-27 94.16 94.16 91.71 91.78 0.8M
2021-10-26 94.21 94.80 93.42 94.03 0.4M
2021-10-25 94.10 94.72 93.14 94.20 0.5M
2021-10-22 93.78 94.27 93.54 94.04 0.4M
2021-10-21 94.60 94.82 93.14 93.45 0.5M
2021-10-20 93.19 94.83 92.85 94.52 0.7M
2021-10-19 91.51 92.90 90.83 92.88 0.6M
2021-10-18 92.37 92.76 90.72 91.10 0.9M
2021-10-15 94.10 94.66 92.96 93.00 0.8M
2021-10-14 92.49 94.00 92.36 93.94 1.0M
2021-10-13 88.56 92.63 88.10 92.20 1.6M
2021-10-12 88.98 89.60 88.66 88.98 0.5M
2021-10-11 89.88 90.49 89.09 89.11 0.4M
2021-10-08 89.94 90.26 89.63 89.96 0.6M
2021-10-07 89.21 90.59 89.16 89.76 1.0M
2021-10-06 89.55 90.23 88.44 90.16 1.2M
2021-10-05 90.70 90.78 89.74 90.01 0.8M
2021-10-04 88.86 91.14 88.74 90.55 1.0M
2021-10-01 88.67 89.25 87.80 88.78 0.8M
2021-09-30 89.11 89.37 87.93 88.20 1.5M
2021-09-29 86.69 88.98 86.56 88.91 1.0M
2021-09-28 87.99 88.16 85.80 86.69 0.7M
2021-09-27 88.35 89.67 87.47 87.58 0.7M
2021-09-24 88.39 89.30 88.20 88.22 0.5M
2021-09-23 88.71 89.39 88.03 88.13 0.4M
2021-09-22 89.12 89.57 88.55 88.75 0.7M
2021-09-21 89.44 90.31 88.76 88.78 0.9M
2021-09-20 88.73 89.80 88.17 89.13 0.9M
2021-09-17 89.41 89.99 89.07 89.09 1.2M
2021-09-16 89.46 90.36 89.04 89.76 0.6M
2021-09-15 91.09 91.61 89.25 89.56 0.8M
2021-09-14 92.34 92.76 90.84 91.28 1.0M
2021-09-13 93.63 93.95 91.95 92.18 0.9M
2021-09-10 96.15 96.35 93.04 93.12 0.9M
2021-09-09 97.53 97.53 96.16 96.19 0.9M
2021-09-08 96.03 98.24 95.66 97.65 0.6M
2021-09-07 97.22 97.41 95.83 96.13 0.6M
2021-09-03 97.97 98.25 97.47 97.50 0.6M
2021-09-02 98.27 98.58 97.61 98.30 0.7M
2021-09-01 97.97 98.59 97.54 98.25 0.7M
2021-08-31 97.29 97.69 96.87 97.51 0.8M
2021-08-30 97.39 97.80 97.07 97.47 0.4M
2021-08-27 96.89 97.54 96.65 97.38 0.3M
2021-08-26 97.37 97.44 96.52 96.70 0.4M
2021-08-25 98.11 98.11 97.09 97.49 0.6M
2021-08-24 98.03 98.52 97.05 98.12 0.8M
2021-08-23 98.94 99.11 97.66 97.82 0.6M
2021-08-20 97.64 99.07 97.15 98.77 1.0M
2021-08-19 99.12 99.72 98.33 98.64 0.7M
2021-08-18 101.08 101.33 98.55 98.99 0.7M
2021-08-17 100.69 101.36 100.19 100.95 0.8M
2021-08-16 101.49 102.28 100.71 101.07 0.7M
2021-08-13 100.58 101.78 100.17 101.47 0.5M
2021-08-12 101.25 101.37 100.15 100.57 0.5M
2021-08-11 101.04 101.40 100.55 101.14 0.4M
2021-08-10 101.23 101.45 100.38 100.89 0.5M
2021-08-09 101.00 101.42 100.15 101.12 0.6M
2021-08-06 101.50 101.90 100.78 100.89 0.6M
2021-08-05 99.89 101.33 99.27 101.31 0.6M
2021-08-04 99.11 99.55 98.07 99.39 0.6M
2021-08-03 99.48 100.16 99.15 99.68 0.5M
2021-08-02 98.75 100.01 98.59 99.54 0.5M
2021-07-30 100.31 100.85 98.22 98.59 1.2M
2021-07-29 100.52 100.65 99.11 100.19 0.4M
2021-07-28 101.24 101.26 99.45 100.35 0.5M
2021-07-27 99.44 101.40 99.09 101.10 0.4M
2021-07-26 99.26 99.73 99.07 99.52 0.5M
2021-07-23 98.00 99.55 97.74 99.45 0.4M
2021-07-22 97.87 98.65 97.50 97.66 0.5M
2021-07-21 99.64 100.17 98.17 98.25 0.7M
2021-07-20 99.32 100.27 98.67 99.49 0.9M
2021-07-19 101.10 101.33 97.50 98.95 1.1M
2021-07-16 101.16 101.76 100.68 101.24 0.6M
2021-07-15 99.21 100.97 99.14 100.82 0.6M
2021-07-14 98.68 99.71 98.28 99.45 0.4M
2021-07-13 99.36 99.84 98.65 98.80 0.6M
2021-07-12 98.18 99.52 97.89 99.44 0.6M
2021-07-09 98.22 98.63 97.15 98.53 0.8M
2021-07-08 97.50 98.37 97.17 97.66 0.4M
2021-07-07 96.80 98.01 96.51 97.95 0.6M
2021-07-06 97.00 97.25 95.21 97.08 0.7M
2021-07-02 96.98 97.28 96.39 97.11 0.5M
2021-07-01 96.35 97.47 95.60 96.98 0.6M
2021-06-30 96.19 96.79 95.67 96.11 0.6M
2021-06-29 98.43 98.65 96.17 96.41 0.6M
2021-06-28 99.03 99.06 98.30 98.75 0.4M
2021-06-25 97.24 98.93 97.12 98.93 0.6M
2021-06-24 97.07 97.59 96.74 97.46 0.6M
2021-06-23 98.41 98.41 97.24 97.35 0.8M
2021-06-22 98.66 99.27 98.14 98.41 0.9M
2021-06-21 98.38 99.51 98.13 99.04 0.9M
2021-06-18 99.61 99.67 97.67 97.88 2.1M
2021-06-17 100.65 101.35 100.01 100.30 0.7M
2021-06-16 101.19 101.51 100.10 100.57 0.9M
2021-06-15 100.93 101.56 100.67 100.96 0.7M
2021-06-14 101.76 101.84 100.70 101.10 0.8M
2021-06-11 101.35 101.79 100.73 101.79 0.6M
2021-06-10 101.27 101.70 100.97 101.22 0.5M
2021-06-09 100.47 101.22 99.80 101.15 0.6M
2021-06-08 101.15 101.22 99.91 100.29 0.6M
2021-06-07 100.92 101.12 100.42 100.97 0.6M
2021-06-04 101.51 101.67 100.54 100.71 0.6M
2021-06-03 100.25 101.53 100.19 101.19 0.6M
2021-06-02 99.75 101.38 99.47 100.47 0.8M
2021-06-01 99.42 99.49 98.79 99.44 0.6M
2021-05-28 99.44 99.77 98.89 99.17 0.6M
2021-05-27 98.77 99.73 98.66 99.16 3.2M
2021-05-26 98.32 99.02 97.78 98.62 0.7M
2021-05-25 98.32 98.32 97.17 98.29 0.5M
2021-05-24 98.37 99.02 98.28 98.43 0.6M
2021-05-21 98.09 98.73 96.84 98.18 1.8M
2021-05-20 97.88 99.00 97.82 98.32 0.5M
2021-05-19 99.19 99.29 97.60 98.11 0.7M
2021-05-18 97.93 99.57 97.42 99.14 0.9M
2021-05-17 100.32 100.56 98.49 98.51 0.8M
2021-05-14 100.85 101.64 100.17 100.46 0.7M
2021-05-13 98.74 101.18 98.32 100.61 0.5M
2021-05-12 101.71 101.73 99.15 99.25 0.8M
2021-05-11 103.92 104.18 100.68 101.31 0.7M
2021-05-10 103.56 104.76 103.03 103.51 1.0M
2021-05-07 103.00 103.75 102.73 103.00 0.7M
2021-05-06 102.68 104.23 102.37 103.35 0.7M
2021-05-05 102.84 103.00 101.08 102.53 0.6M
2021-05-04 103.96 104.26 102.71 103.55 0.7M
2021-05-03 103.59 104.79 103.43 103.79 0.8M
2021-04-30 102.41 103.71 102.04 103.59 0.9M
2021-04-29 101.20 102.26 100.65 102.18 1.1M
2021-04-28 101.59 102.03 100.24 100.30 0.9M
2021-04-27 102.50 102.50 101.30 101.48 0.5M
2021-04-26 103.55 103.55 101.92 102.41 0.6M
2021-04-23 103.77 104.26 103.13 103.35 0.4M
2021-04-22 103.39 103.94 103.14 103.40 0.5M
2021-04-21 104.60 104.99 103.37 103.39 1.1M
2021-04-20 102.14 104.73 102.00 104.59 0.8M
2021-04-19 102.31 102.31 101.24 101.84 1.0M
2021-04-16 101.71 102.15 100.53 101.82 0.9M
2021-04-15 100.00 101.34 99.81 101.32 0.7M
2021-04-14 98.83 100.44 98.74 100.13 0.6M
2021-04-13 99.51 100.41 98.88 99.09 0.7M
2021-04-12 99.62 100.28 99.20 99.36 0.5M
2021-04-09 98.80 99.42 98.34 99.13 0.5M
2021-04-08 98.67 98.86 97.73 98.32 0.8M
2021-04-07 97.92 98.87 97.26 98.23 0.6M
2021-04-06 98.35 98.57 97.49 98.26 0.7M
2021-04-05 98.16 99.20 97.60 98.62 0.5M
2021-04-01 98.57 98.86 97.08 98.24 0.7M
2021-03-31 98.24 99.25 96.95 98.85 1.1M
2021-03-30 98.49 99.23 97.49 98.89 0.9M
2021-03-29 97.27 98.86 97.07 98.85 1.0M
2021-03-26 97.13 97.31 95.43 97.24 0.7M
2021-03-25 96.34 97.43 95.22 97.08 0.7M
2021-03-24 94.35 96.40 93.93 95.85 0.8M
2021-03-23 93.00 94.48 92.87 94.18 0.8M
2021-03-22 93.72 94.17 92.00 93.54 1.0M
2021-03-19 93.53 94.90 92.86 94.09 1.9M
2021-03-18 92.24 93.80 91.64 93.53 0.8M
2021-03-17 93.86 94.55 92.33 92.43 0.8M
2021-03-16 92.84 94.05 92.69 93.80 1.0M
2021-03-15 91.99 93.29 91.61 93.19 0.7M
2021-03-12 90.72 91.97 90.29 91.42 0.8M
2021-03-11 90.12 90.70 89.51 89.88 0.7M
2021-03-10 89.86 91.10 89.06 90.81 0.9M
2021-03-09 90.15 91.35 89.26 89.34 0.9M
2021-03-08 92.00 92.22 89.68 91.64 1.1M
2021-03-05 88.93 92.64 88.93 91.71 1.7M
2021-03-04 89.92 91.17 88.53 88.90 1.4M
2021-03-03 87.76 89.46 86.95 88.45 1.1M
2021-03-02 85.92 87.44 85.80 87.24 1.1M
2021-03-01 85.61 86.93 85.59 85.75 0.8M
2021-02-26 88.38 88.63 84.59 84.61 1.4M
2021-02-25 88.88 90.25 88.08 88.23 0.9M
2021-02-24 89.95 90.12 88.56 88.67 1.0M
2021-02-23 90.41 91.92 89.30 89.63 1.0M
2021-02-22 90.00 90.98 88.59 89.41 2.2M
2021-02-19 92.89 94.13 92.21 93.56 2.1M
2021-02-18 92.57 94.30 92.57 93.69 0.9M
2021-02-17 91.26 92.91 90.90 92.43 1.0M
2021-02-16 90.84 91.49 90.28 91.13 0.7M
2021-02-12 91.00 91.78 90.16 91.05 0.8M
2021-02-11 91.12 92.01 90.30 91.04 0.9M
2021-02-10 90.17 92.13 89.85 91.85 1.1M
2021-02-09 89.14 89.63 88.28 89.60 0.7M
2021-02-08 89.19 89.81 88.59 89.08 0.9M
2021-02-05 89.19 89.46 88.50 89.05 0.7M
2021-02-04 87.46 88.83 87.03 88.78 1.4M
2021-02-03 88.75 89.18 86.71 87.05 1.0M
2021-02-02 88.90 90.37 87.96 88.66 0.8M
2021-02-01 89.06 89.67 88.05 88.65 1.1M
2021-01-29 88.05 90.08 87.69 89.00 3.1M
2021-01-28 91.02 91.73 87.96 88.57 1.8M
2021-01-27 90.34 92.00 90.30 90.83 1.1M
2021-01-26 90.78 91.57 89.82 90.95 0.8M
2021-01-25 88.80 91.47 88.43 90.44 1.3M
2021-01-22 89.25 89.90 87.98 89.09 0.6M
2021-01-21 89.58 90.17 89.12 89.45 0.7M
2021-01-20 90.31 91.53 89.65 90.09 1.2M
2021-01-19 90.42 90.95 89.63 90.08 1.4M
2021-01-15 87.67 90.12 87.27 90.03 1.0M
2021-01-14 89.13 89.13 87.20 87.64 0.6M
2021-01-13 87.63 88.61 87.57 88.46 0.8M
2021-01-12 87.50 88.65 86.85 87.62 1.0M
2021-01-11 88.96 89.98 87.33 87.67 0.9M
2021-01-08 90.00 90.23 88.33 89.26 1.1M
2021-01-07 93.72 93.78 89.39 89.77 1.0M
2021-01-06 93.07 94.10 92.48 93.71 0.8M
2021-01-05 94.27 94.36 92.00 92.61 0.9M
2021-01-04 95.40 95.92 93.70 94.03 1.1M