Atmos Energy Corporation Common Stockのデータ

Atmos Energy Corporation Common Stockの基本情報

名前 Atmos Energy Corporation Common Stock
ティッカー ATO
United States
上場年 nan
セクター Public Utilities

Atmos Energy Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 91.49 90.28 90.84 91.13 722100.0 91.13
2021-02-12 91.78 90.16 91.0 91.05 767100.0 91.05
2021-02-11 92.01 90.3 91.12 91.04 865500.0 91.04
2021-02-10 92.13 89.85 90.17 91.85 1136300.0 91.85
2021-02-09 89.63 88.28 89.14 89.6 666600.0 89.6
2021-02-08 89.81 88.59 89.19 89.08 886700.0 89.08
2021-02-05 89.46 88.5 89.19 89.05 696300.0 89.05
2021-02-04 88.83 87.03 87.46 88.78 1370300.0 88.78
2021-02-03 89.18 86.71 88.75 87.05 1026400.0 87.05
2021-02-02 90.37 87.96 88.9 88.66 757700.0 88.66
2021-02-01 89.67 88.05 89.06 88.65 1069600.0 88.65
2021-01-29 90.08 87.69 88.05 89.0 3088800.0 89.0
2021-01-28 91.73 87.96 91.02 88.57 1797900.0 88.57
2021-01-27 92.0 90.3 90.34 90.83 1138200.0 90.83
2021-01-26 91.57 89.82 90.78 90.95 849600.0 90.95
2021-01-25 91.47 88.43 88.8 90.44 1333800.0 90.44
2021-01-22 89.9 87.98 89.25 89.09 593800.0 89.09
2021-01-21 90.17 89.12 89.58 89.45 709700.0 89.45
2021-01-20 91.53 89.65 90.31 90.09 1223400.0 90.09
2021-01-19 90.95 89.63 90.42 90.08 1399600.0 90.08
2021-01-15 90.12 87.27 87.67 90.03 987200.0 90.03
2021-01-14 89.13 87.2 89.13 87.64 581200.0 87.64
2021-01-13 88.61 87.57 87.63 88.46 841300.0 88.46
2021-01-12 88.65 86.85 87.5 87.62 978400.0 87.62
2021-01-11 89.98 87.33 88.96 87.67 924700.0 87.67
2021-01-08 90.23 88.33 90.0 89.26 1054400.0 89.26
2021-01-07 93.78 89.39 93.72 89.77 993900.0 89.77
2021-01-06 94.1 92.48 93.07 93.71 810200.0 93.71
2021-01-05 94.36 92.0 94.27 92.61 862000.0 92.61
2021-01-04 95.92 93.7 95.4 94.03 1106700.0 94.03
2020-12-31 95.49 93.02 93.27 95.43 631500.0 95.43
2020-12-30 95.04 93.06 93.47 93.51 947100.0 93.51
2020-12-29 94.25 92.58 93.6 93.16 706600.0 93.16
2020-12-28 94.2 92.64 92.93 93.41 529400.0 93.41
2020-12-24 92.8 91.57 92.31 92.77 331700.0 92.77
2020-12-23 93.5 91.92 92.55 92.03 634700.0 92.03
2020-12-22 92.87 91.57 92.17 92.33 821200.0 92.33
2020-12-21 95.14 91.35 94.12 92.02 1468100.0 92.02
2020-12-18 99.7 94.78 99.24 95.11 2443000.0 95.11
2020-12-17 100.78 99.05 99.56 99.09 795500.0 99.09
2020-12-16 101.68 99.25 101.45 99.35 847700.0 99.35
2020-12-15 102.26 99.83 100.09 101.68 1351400.0 101.68
2020-12-14 101.07 99.39 99.82 99.51 1074700.0 99.51
2020-12-11 99.27 97.9 98.21 99.07 1100900.0 99.07
2020-12-10 98.33 96.9 97.9 98.17 857700.0 98.17
2020-12-09 98.08 96.9 97.67 97.75 707000.0 97.75
2020-12-08 98.25 96.78 97.02 97.59 705100.0 97.59
2020-12-07 98.25 96.88 96.88 97.25 769600.0 97.25
2020-12-04 98.01 95.71 96.96 97.27 1123900.0 97.27
2020-12-03 96.89 95.52 96.19 96.52 822900.0 96.52
2020-12-02 97.11 94.32 96.5 96.19 1020400.0 96.19
2020-12-01 97.38 96.19 96.19 96.64 1030100.0 96.64
2020-11-30 97.26 95.27 96.85 95.89 2098200.0 95.89
2020-11-27 99.01 96.64 98.72 96.82 307900.0 96.82
2020-11-25 100.42 98.36 100.42 99.41 795200.0 98.79
2020-11-24 101.3 97.52 97.8 100.28 1486600.0 99.65
2020-11-23 97.16 95.98 96.16 96.86 935400.0 96.25
2020-11-20 96.46 94.36 95.21 95.67 1458100.0 95.07
2020-11-19 96.79 93.04 96.55 95.1 1375200.0 94.5
2020-11-18 100.83 95.83 100.61 96.17 1152400.0 95.57
2020-11-17 101.41 99.89 100.56 100.05 1159400.0 99.42
2020-11-16 103.66 100.9 103.57 101.28 1641800.0 100.64
2020-11-13 102.74 99.24 99.43 102.16 958300.0 101.52
2020-11-12 100.73 97.45 99.89 98.72 1243200.0 98.1
2020-11-11 102.68 99.82 102.68 100.74 1077300.0 100.11
2020-11-10 102.95 97.92 98.24 102.45 1369300.0 101.81
2020-11-09 99.61 96.64 98.0 97.79 808500.0 97.18
2020-11-06 95.69 93.32 95.46 93.64 507200.0 93.05
2020-11-05 97.55 94.52 96.62 95.02 673400.0 94.42
2020-11-04 98.59 95.49 97.0 95.59 672200.0 94.99
2020-11-03 98.4 96.43 96.7 97.63 759500.0 97.02
2020-11-02 95.6 92.37 92.51 95.51 865800.0 94.91
2020-10-30 92.22 91.05 91.57 91.67 1483000.0 91.09
2020-10-29 93.37 90.66 92.4 92.08 704100.0 91.5
2020-10-28 96.65 92.62 96.07 92.69 837600.0 92.11
2020-10-27 98.17 97.03 97.66 97.07 704000.0 96.46
2020-10-26 97.81 96.66 97.19 97.48 768000.0 96.87
2020-10-23 98.19 96.96 97.26 97.69 593400.0 97.08
2020-10-22 97.1 95.35 95.56 96.64 808400.0 96.03
2020-10-21 96.9 94.03 94.28 95.54 1079500.0 94.94
2020-10-20 94.7 93.11 94.41 94.28 658000.0 93.69
2020-10-19 95.01 93.9 94.76 94.24 557100.0 93.65
2020-10-16 95.07 93.42 94.37 94.49 923200.0 93.9
2020-10-15 95.44 93.43 94.41 94.5 967600.0 93.91
2020-10-14 96.05 94.49 95.32 95.04 682500.0 94.44
2020-10-13 96.43 94.31 96.32 95.41 669400.0 94.81
2020-10-12 97.27 96.11 96.31 96.61 896700.0 96.0
2020-10-09 97.8 95.99 97.4 96.51 1258800.0 95.9
2020-10-08 97.28 96.2 96.7 96.79 989900.0 96.18
2020-10-07 97.42 95.62 97.07 96.38 955300.0 95.77
2020-10-06 97.87 95.36 95.36 96.98 863000.0 96.37
2020-10-05 96.59 94.95 96.59 95.22 1040800.0 94.62
2020-10-02 97.0 94.59 94.95 96.02 1090700.0 95.42
2020-10-01 96.34 94.82 95.61 95.47 1124600.0 94.87
2020-09-30 95.95 94.69 95.82 95.59 691000.0 94.99
2020-09-29 95.93 94.89 95.17 95.1 927300.0 94.5
2020-09-28 95.76 94.65 95.3 95.04 550200.0 94.44
2020-09-25 95.51 92.89 93.23 95.25 956900.0 94.65
2020-09-24 94.22 92.51 92.81 93.59 716200.0 93.0
2020-09-23 94.16 92.72 93.58 92.87 856800.0 92.29
2020-09-22 94.29 92.23 92.33 93.72 929900.0 93.13
2020-09-21 92.48 90.49 91.24 92.27 1218700.0 91.69
2020-09-18 93.67 91.8 93.19 92.0 1570700.0 91.42
2020-09-17 94.19 92.96 93.83 93.42 690100.0 92.83
2020-09-16 94.5 92.11 92.5 93.89 1320200.0 93.3
2020-09-15 94.59 91.9 93.64 92.35 1081100.0 91.77
2020-09-14 94.2 93.04 93.96 93.32 772900.0 92.73
2020-09-11 94.56 92.75 94.56 93.21 681600.0 92.62
2020-09-10 96.45 94.26 96.45 94.27 645500.0 93.68
2020-09-09 97.71 96.32 96.69 96.65 681700.0 96.04
2020-09-08 97.63 95.12 97.63 96.12 939300.0 95.52
2020-09-04 98.63 96.47 98.5 97.22 788900.0 96.61
2020-09-03 99.93 97.38 98.95 98.09 909800.0 97.47
2020-09-02 99.03 97.16 97.51 98.43 1160100.0 97.81
2020-09-01 99.42 97.14 99.42 97.43 839000.0 96.82
2020-08-31 100.21 99.12 99.51 99.82 636800.0 99.19
2020-08-28 99.65 98.06 99.39 99.58 582400.0 98.95
2020-08-27 100.18 98.53 99.82 98.98 580900.0 98.36
2020-08-26 100.12 98.5 100.12 99.3 570600.0 98.68
2020-08-25 102.24 99.72 102.24 100.44 463600.0 99.81
2020-08-24 101.92 99.59 100.86 101.91 543300.0 101.27
2020-08-21 101.2 99.08 101.18 100.84 1912400.0 100.21
2020-08-20 103.01 101.61 102.21 101.7 811700.0 100.49
2020-08-19 103.71 102.3 103.28 102.64 1088100.0 101.42
2020-08-18 104.29 102.94 103.85 103.0 846800.0 101.77
2020-08-17 105.07 103.98 104.51 104.12 1075200.0 102.88
2020-08-14 105.22 103.52 104.73 104.5 986100.0 103.26
2020-08-13 105.08 103.84 104.46 104.62 658200.0 103.37
2020-08-12 106.0 104.05 104.1 104.96 876000.0 103.71
2020-08-11 106.67 103.3 106.67 103.53 695800.0 102.3
2020-08-10 107.02 105.58 106.43 106.04 561000.0 104.78
2020-08-07 106.61 103.89 103.89 105.71 567500.0 104.45
2020-08-06 106.1 103.35 106.1 104.7 717700.0 103.45
2020-08-05 105.98 103.25 104.8 103.69 1048200.0 102.46
2020-08-04 105.61 104.12 104.13 104.81 754600.0 103.56
2020-08-03 105.65 104.05 105.61 105.31 543700.0 104.06
2020-07-31 106.67 104.64 105.32 105.99 1333400.0 104.73
2020-07-30 105.77 104.7 104.81 105.42 566100.0 104.16
2020-07-29 105.98 105.03 105.03 105.66 910400.0 104.4
2020-07-28 105.14 102.2 102.2 104.6 819100.0 103.35
2020-07-27 103.74 102.21 102.98 102.57 641400.0 101.35
2020-07-24 104.8 102.48 104.16 103.0 648800.0 101.77
2020-07-23 104.5 102.95 104.05 103.7 800600.0 102.47
2020-07-22 104.35 101.26 101.83 104.03 697400.0 102.79
2020-07-21 102.32 99.88 100.42 102.15 681300.0 100.93
2020-07-20 101.32 99.48 100.81 99.81 920000.0 98.62
2020-07-17 101.66 100.46 101.03 101.06 645500.0 99.86
2020-07-16 101.33 100.09 100.63 100.55 555700.0 99.35
2020-07-15 102.37 100.47 101.38 100.64 667700.0 99.44
2020-07-14 101.04 99.2 99.75 100.43 764400.0 99.23
2020-07-13 100.68 99.02 99.59 99.69 743200.0 98.5
2020-07-10 99.73 97.56 97.69 99.09 498300.0 97.91
2020-07-09 98.8 97.08 98.72 97.69 819000.0 96.53
2020-07-08 100.36 98.69 100.02 99.38 619200.0 98.2
2020-07-07 101.07 99.67 100.37 100.07 655000.0 98.88
2020-07-06 102.88 100.73 102.1 101.24 730000.0 100.03
2020-07-02 102.17 100.86 101.19 101.18 405800.0 99.98
2020-07-01 101.34 99.75 99.75 100.69 606200.0 99.49
2020-06-30 100.31 98.24 98.46 99.58 926600.0 98.39
2020-06-29 98.56 96.79 98.11 98.38 726000.0 97.21
2020-06-26 98.29 96.1 97.15 97.46 2046600.0 96.3
2020-06-25 98.68 95.3 98.46 97.07 1119900.0 95.91
2020-06-24 99.04 97.05 98.02 98.96 1549000.0 97.78
2020-06-23 101.52 98.49 101.26 98.84 1040100.0 97.66
2020-06-22 100.57 98.4 99.14 100.12 670400.0 98.93
2020-06-19 103.31 99.48 102.97 99.72 2081700.0 98.53
2020-06-18 102.2 100.33 100.33 101.45 564400.0 100.24
2020-06-17 102.79 100.53 102.49 101.18 569900.0 99.98
2020-06-16 104.82 101.58 103.67 102.26 1206700.0 101.04
2020-06-15 101.75 97.72 98.24 101.08 1540100.0 99.88
2020-06-12 101.71 98.97 101.71 100.43 946200.0 99.23
2020-06-11 102.6 98.33 102.0 99.27 1073500.0 98.09
2020-06-10 105.17 103.36 103.97 103.74 570100.0 102.5
2020-06-09 105.23 102.92 105.23 104.32 628700.0 103.08
2020-06-08 106.49 103.28 104.4 106.03 838200.0 104.77
2020-06-05 105.68 103.98 104.8 104.53 1391600.0 103.29
2020-06-04 104.61 101.84 103.96 104.22 1876500.0 102.98
2020-06-03 105.77 103.32 103.68 104.76 785500.0 103.51
2020-06-02 103.78 102.32 103.68 103.25 718900.0 102.02
2020-06-01 103.87 102.07 103.19 102.95 861300.0 101.72
2020-05-29 103.99 100.57 100.99 102.78 3602100.0 101.56
2020-05-28 102.58 100.75 100.9 101.68 810600.0 100.47
2020-05-27 99.61 97.06 99.43 99.18 772000.0 98.0
2020-05-26 100.39 97.39 99.57 97.6 611800.0 96.44
2020-05-22 98.38 97.29 97.4 98.33 602600.0 97.16
2020-05-21 100.04 97.69 99.02 97.78 642300.0 96.05
2020-05-20 100.33 97.48 97.81 99.41 1128600.0 97.65
2020-05-19 99.55 96.24 97.81 96.3 805900.0 94.59
2020-05-18 99.26 97.34 98.49 98.52 793200.0 96.77
2020-05-15 95.75 91.28 94.13 95.11 3166400.0 93.43
2020-05-14 95.77 92.51 95.32 94.89 991400.0 93.21
2020-05-13 96.63 94.91 95.89 96.44 865100.0 94.73
2020-05-12 97.5 95.91 97.04 96.37 951100.0 94.66
2020-05-11 97.67 94.64 96.61 96.78 1321700.0 95.07
2020-05-08 97.87 96.16 97.39 97.33 868200.0 95.61
2020-05-07 101.29 96.1 98.13 96.38 1119000.0 94.67
2020-05-06 102.15 96.09 102.15 96.55 1122300.0 94.84
2020-05-05 102.95 101.11 101.64 101.77 952800.0 99.97
2020-05-04 100.98 98.67 99.67 100.75 885300.0 98.97
2020-05-01 101.11 98.82 101.11 100.1 626700.0 98.33
2020-04-30 104.99 101.28 104.47 101.97 1322200.0 100.16
2020-04-29 109.26 104.25 109.26 104.86 735300.0 103.0
2020-04-28 107.92 105.02 106.76 107.15 917400.0 105.25
2020-04-27 106.1 103.74 105.06 105.55 730500.0 103.68
2020-04-24 104.72 101.16 102.64 104.41 881800.0 102.56
2020-04-23 103.27 100.42 103.18 101.33 875200.0 99.53
2020-04-22 103.25 101.4 102.76 102.32 514300.0 100.51
2020-04-21 103.28 100.29 100.57 100.79 575000.0 99.0
2020-04-20 109.41 102.12 108.89 102.53 764800.0 100.71
2020-04-17 111.34 105.73 106.65 110.7 1061100.0 108.74
2020-04-16 107.3 103.65 106.64 105.09 622000.0 103.23
2020-04-15 107.62 105.4 106.21 106.35 819500.0 104.47
2020-04-14 108.65 104.37 105.68 108.11 791100.0 106.19
2020-04-13 104.8 101.8 104.03 103.27 639700.0 101.44
2020-04-09 108.41 103.41 103.96 105.2 1263800.0 103.34
2020-04-08 103.42 97.77 99.3 102.65 822000.0 100.83
2020-04-07 105.96 98.08 105.96 98.42 1085000.0 96.68
2020-04-06 104.95 97.74 97.82 103.63 794900.0 101.79
2020-04-03 97.16 93.01 95.92 94.16 684200.0 92.49
2020-04-02 98.58 93.52 93.52 97.37 565400.0 95.65
2020-04-01 100.03 92.33 95.6 94.64 999500.0 92.96
2020-03-31 102.26 98.56 101.64 99.23 944000.0 97.47
2020-03-30 103.38 97.86 98.52 102.82 1058000.0 101.0
2020-03-27 100.42 91.21 92.78 97.41 879600.0 95.68
2020-03-26 97.08 90.19 90.19 96.27 810100.0 94.56
2020-03-25 93.79 79.48 87.93 90.3 1183500.0 88.7
2020-03-24 89.3 81.21 83.2 88.59 1351700.0 87.02
2020-03-23 85.57 77.92 85.52 80.5 1491700.0 79.07
2020-03-20 99.01 85.56 98.85 86.2 1884000.0 84.67
2020-03-19 106.38 92.18 106.38 98.51 1472900.0 96.76
2020-03-18 109.94 95.26 102.64 105.84 1574400.0 103.96
2020-03-17 108.33 95.79 96.2 108.09 1887700.0 106.18
2020-03-16 97.98 91.17 92.87 93.68 1546200.0 92.02
2020-03-13 100.67 93.55 98.81 100.67 1463000.0 98.89
2020-03-12 102.73 90.51 96.13 94.68 1667100.0 93.0
2020-03-11 103.93 100.53 103.2 102.85 1295900.0 101.03
2020-03-10 107.31 101.16 106.86 105.43 1418500.0 103.56
2020-03-09 107.47 103.33 107.11 105.13 1519800.0 103.27
2020-03-06 111.67 106.5 107.6 111.25 1557800.0 109.28
2020-03-05 111.9 110.19 111.02 111.13 1204600.0 109.16
2020-03-04 113.15 107.94 107.94 112.9 1106300.0 110.9
2020-03-03 109.37 105.69 107.62 106.54 1146700.0 104.65
2020-03-02 108.31 103.31 103.71 107.89 1877500.0 105.98
2020-02-28 105.66 101.73 104.83 103.25 2349500.0 101.42
2020-02-27 113.12 107.2 111.77 107.2 1163000.0 105.3
2020-02-26 115.24 112.05 113.98 112.09 1023200.0 110.1
2020-02-25 117.1 113.69 116.62 113.74 830200.0 111.72
2020-02-24 118.28 116.09 117.93 116.22 967100.0 114.16
2020-02-21 119.64 118.53 118.82 118.7 967000.0 116.6
2020-02-20 119.78 118.84 119.74 119.23 894500.0 116.55
2020-02-19 120.48 119.6 120.47 119.6 693800.0 116.91
2020-02-18 121.08 120.26 120.66 120.57 939300.0 117.86