Atmos Energy Corp Historical Data - AEO | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Atmos Energy Corp (AEO)
Atmos Energy Corp (AEO) Historical

Atmos Energy Corp (AEO)

108.95

0.05

(0.05%)

Closed June 29 3:00PM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.3	-1.179138322	110.25	110.25	108.1	7	109.75	DE
4	1.55	1.44320297952	107.4	110.25	105.2	22	107.03422131	DE
12	1.6	1.4904517932	107.35	112.8	101.75	36	107.71337131	DE
26	4.45	4.25837320574	104.5	112.8	101.75	41	106.8043906	DE
52	1.3	1.20761727822	107.65	112.8	97.66	60	104.05172535	DE
156	27.95	34.5061728395	81	116.9	75.5	67	103.17704457	DE
260	33.45	44.3046357616	75.5	116.9	71.5	65	102.47194601	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719606420	108.1	-1.5	-1.37	108.3	108.3	108.1	44
1719520020	109.6	0	0.00	109.6	109.6	109.6	0
1719433620	109.6	0	0.00	109.6	109.6	109.6	0
1719347220	109.6	0	0.00	109.6	109.6	109.6	0
1719260820	109.6	-0.65	-0.59	109.6	109.6	109.6	10
1719001620	110.25	0.45	0.41	110.25	110.25	110.25	3
1718915160	109.8	0.9	0.83	109.8	109.8	109.8	12
1718828760	108.9	0	0.00	108.9	108.9	108.9	0
1718742360	108.9	0.55	0.51	107.8	108.9	107.8	6
1718656020	108.35	0.9	0.84	109.1	109.1	108.35	2
1718396820	107.45	0	0.00	107.45	107.45	107.45	0
1718310420	107.45	0	0.00	107.45	107.45	107.45	0
1718224020	107.45	0	0.00	107.45	107.45	107.45	0
1718137620	107.45	1.45	1.37	107.45	107.45	107.45	90
1718051220	106	-0.05	-0.05	106	106	106	2
1717792020	106.05	0.85	0.81	106.55	106.75	106.05	4
1717705620	105.2	-0.3	-0.28	105.2	105.2	105.2	3
1717619220	105.5	0	0.00	105.5	105.5	105.5	0
1717532820	105.5	-1.2	-1.12	106.25	106.25	105.5	59
1717446420	106.7	4.15	4.05	107.4	107.45	106.7	53
1717187220	102.55	0	0.00	102.55	102.55	102.55	0
1717100820	102.55	0.2	0.20	101.75	102.55	101.75	134
1717014420	102.35	-1.25	-1.21	102.35	102.35	102.35	2
1716928020	103.6	-0.3	-0.29	103.6	103.6	103.6	100
1716841620	103.9	0	0.00	103.9	103.9	103.9	0
1716582420	103.9	-4.95	-4.55	105.1	105.1	103.9	19
1716496020	108.85	-0.55	-0.50	108.85	108.85	108.85	1
1716409560	109.4	0	0.00	109.4	109.4	109.4	0
1716323160	109.4	0.2	0.18	109.4	109.4	109.4	50
1716236820	109.2	0	0.00	109.2	109.2	109.2	0
1715977620	109.2	-0.05	-0.05	109.5	109.5	109.2	12
1715891220	109.25	1.1	1.02	108.25	109.25	108.25	2
1715804820	108.15	0	0.00	108.35	109	108.15	27
1715718420	108.15	-1.3	-1.19	108.35	110.8	108.15	211
1715631960	109.45	-1.8	-1.62	109.2	109.45	109.2	25
1715372820	111.25	-1.55	-1.37	111.3	111.3	111.25	55
1715286420	112.8	0.9	0.80	112.15	112.8	112.15	10
1715200020	111.9	0.75	0.67	111.9	111.9	111.9	6
1715113620	111.15	1.3	1.18	111.2	111.2	111.1	46
1715027220	109.85	0	0.00	109.85	109.85	109.85	0
1714768020	109.85	-1	-0.90	111.4	111.4	109.85	167
1714681560	110.85	0.6	0.54	110.45	111	110.45	40
1714508820	110.25	0	0.00	110.25	110.25	110.25	0
1714422420	110.25	-0.3	-0.27	109.45	110.25	109.45	32
1714163220	110.55	-0.2	-0.18	110.55	110.55	110.55	10
1714076820	110.75	0	0.00	110.75	110.75	110.75	0
1713990420	110.75	0.1	0.09	109.85	110.75	109.85	12
1713903960	110.65	0.9	0.82	110.7	110.7	110.65	2
1713817560	109.75	2.3	2.14	109.75	109.75	109.75	32
1713558420	107.45	0.85	0.80	107.45	107.45	107.45	1
1713472020	106.6	-2.95	-2.69	107.4	107.4	106.6	58
1713385620	109.55	0	0.00	109.55	109.55	109.55	0
1713299220	109.55	0	0.00	109.55	109.55	109.55	0
1713212820	109.55	2.95	2.77	107.5	109.55	107.5	61
1712953620	106.6	-0.6	-0.56	106.6	106.6	106.6	10
1712867220	107.2	1.5	1.42	107.2	107.2	107.2	50
1712780760	105.7	-1.7	-1.58	105.7	105.7	105.7	10
1712694360	107.4	0	0.00	107.15	107.4	107.15	60
1712607960	107.4	-0.55	-0.51	107.35	107.85	107.35	3
1712348760	107.95	0	0.00	107.95	107.95	107.95	0
1712262360	107.95	-0.8	-0.74	107.95	107.95	107.95	1
1712175960	108.75	-1	-0.91	109.2	109.2	108.75	10
1712089560	109.75	0.3	0.27	109.8	110.1	109.75	62

NLBNPIT21779 20351221 28...

Vontobel Financial Produ...

Vista Oil and Gas SAB de... (PK)

Haitong Bank SA Fcp 475%...

Empyrean Energy

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions