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
2012-05-22	32.86	33.14	32.79	32.99	52,738
2012-05-21	32.47	32.79	32.35	32.74	41,311
2012-05-18	33.16	33.30	32.63	32.70	47,508
2012-05-17	33.80	33.80	33.11	33.12	84,145
2012-05-16	32.66	32.96	32.64	32.84	37,550
2012-05-15	32.79	33.065	32.58	32.66	44,018
2012-05-14	32.62	32.765	32.26	32.645	53,699
2012-05-11	32.67	33.13	32.67	32.87	48,395
2012-05-10	32.82	33.01	32.70	32.82	33,262
2012-05-09	32.52	32.77	32.36	32.58	56,275
2012-05-08	32.25	32.71	32.25	32.68	36,551
2012-05-07	32.31	32.48	32.11	32.38	41,166
2012-05-04	32.61	32.68	32.22	32.44	43,795
2012-05-03	32.89	32.91	32.41	32.74	60,568
2012-05-02	32.76	32.88	32.34	32.49	71,999
2012-05-01	32.62	33.14	32.61	32.845	59,473
2012-04-30	32.39	32.64	32.33	32.59	38,918
2012-04-27	32.42	32.46	32.12	32.41	38,904
2012-04-26	32.15	32.35	32.10	32.30	33,246
2012-04-25	32.17	32.29	32.05	32.22	42,636
2012-04-24	31.72	31.995	31.69	31.995	54,098
2012-04-23	31.73	31.84	31.61	31.73	61,081
2012-04-20	31.66	32.12	31.66	31.99	54,990
2012-04-19	31.29	31.55	31.09	31.53	67,803
2012-04-18	31.63	31.71	31.31	31.39	36,151
2012-04-17	31.49	31.87	31.31	31.68	67,739
2012-04-16	31.02	31.54	30.99	31.44	55,204
2012-04-13	30.96	31.37	30.90	30.945	28,729
2012-04-12	30.86	31.16	30.85	31.11	26,305
2012-04-11	31.03	31.17	30.87	30.92	26,349

» More Atmos Energy Stock Price History