The closing price for Atmos Energy (ATO) in December 2021 was $96.44, on December 31, 2021. It was up 15% for the month. The latest price is $149.87.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $96.05 | $96.75 | $95.35 | $96.44 | 651,600 |
December 30 2021 | $96.58 | $96.93 | $96.02 | $96.18 | 575,100 |
December 29 2021 | $95.33 | $96.64 | $94.91 | $96.50 | 952,100 |
December 28 2021 | $95.73 | $96.36 | $94.97 | $95.21 | 735,000 |
December 27 2021 | $94.76 | $95.94 | $94.61 | $95.79 | 1,054,400 |
December 23 2021 | $93.97 | $95.34 | $93.68 | $94.56 | 1,112,800 |
December 22 2021 | $91.30 | $94.07 | $91.19 | $94.00 | 1,521,900 |
December 21 2021 | $91.90 | $92.32 | $90.85 | $91.55 | 995,500 |
December 20 2021 | $90.13 | $91.48 | $89.67 | $91.43 | 667,100 |
December 17 2021 | $92.39 | $92.39 | $90.86 | $90.97 | 1,650,200 |
December 16 2021 | $90.59 | $92.58 | $90.31 | $92.37 | 1,858,900 |
December 15 2021 | $89.99 | $90.93 | $89.42 | $90.69 | 1,309,200 |
December 14 2021 | $89.64 | $90.53 | $89.16 | $89.42 | 1,443,100 |
December 13 2021 | $88.74 | $90.45 | $88.74 | $89.61 | 1,567,100 |
December 10 2021 | $87.96 | $88.51 | $87.44 | $88.13 | 1,131,500 |
December 09 2021 | $86.90 | $87.94 | $86.27 | $87.66 | 1,721,500 |
December 08 2021 | $87.31 | $87.62 | $85.96 | $86.90 | 3,058,500 |
December 07 2021 | $86.76 | $87.86 | $86.21 | $87.34 | 1,601,100 |
December 06 2021 | $86.28 | $87.60 | $85.98 | $87.04 | 1,379,800 |
December 03 2021 | $84.00 | $85.89 | $83.47 | $85.39 | 1,356,500 |
December 02 2021 | $82.39 | $84.30 | $81.89 | $83.47 | 1,333,300 |
December 01 2021 | $83.88 | $85.05 | $82.32 | $82.32 | 1,268,100 |
Daily pricing data for Atmos Energy dates back to 12/28/1983, and may be incomplete.
