ATMOS ENERGY Historical Stock Price

Below is the stock price history for Atmos Energy ATO. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Atmos Energy stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Atmos Energy Historical Stock Price

Date	Open	High	Low	Close	Volume
2013-05-24	43.01	43.01	42.35	42.73	35,844
2013-05-23	43.42	43.42	42.74	43.10	41,258
2013-05-22	44.75	45.12	43.73	43.90	24,666
2013-05-21	44.91	45.03	44.58	44.75	47,049
2013-05-20	44.595	44.96	44.58	44.835	26,353
2013-05-17	44.46	44.61	44.26	44.61	23,602
2013-05-16	44.68	44.68	44.03	44.16	19,083
2013-05-15	44.41	45.06	44.41	44.53	19,089
2013-05-14	43.94	44.58	43.94	44.41	28,077
2013-05-13	43.90	44.30	43.90	44.05	20,235
2013-05-10	44.08	44.14	43.81	44.09	24,116
2013-05-09	44.59	44.59	43.98	44.065	23,969
2013-05-08	44.84	44.84	44.41	44.60	29,484
2013-05-07	44.45	44.75	44.45	44.75	26,670
2013-05-06	44.40	44.46	44.09	44.405	24,955
2013-05-03	44.68	44.84	44.375	44.50	19,983
2013-05-02	44.45	44.48	43.55	44.29	37,114
2013-05-01	44.07	44.34	43.58	43.58	28,345
2013-04-30	44.17	44.33	43.75	44.33	27,755
2013-04-29	43.73	44.20	43.73	44.09	34,221
2013-04-25	44.25	44.51	44.07	44.09	19,011
2013-04-24	44.075	44.33	44.075	44.145	22,504
2013-04-23	43.96	44.32	43.96	44.25	33,763
2013-04-22	43.98	44.05	43.67	43.98	32,217
2013-04-19	42.82	44.05	42.28	44.00	91,968
2013-04-18	42.95	43.32	42.79	42.94	36,985
2013-04-17	42.87	43.07	42.63	42.935	47,250
2013-04-16	42.29	43.12	42.15	43.12	31,016
2013-04-15	43.11	43.18	42.24	42.295	39,455
2013-04-12	43.45	43.49	43.05	43.26	25,165

» More Atmos Energy Stock Price History