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. The Atmos Energy stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Atmos Energy Historical Stock Price

DateOpenHighLowCloseVolume
2019-04-22 98.98 99.30 98.72 99.19 9,254
2019-04-18 99.54 99.88 99.19 99.19 31,648
2019-04-17 99.30 99.85 99.16 99.46 28,100
2019-04-16 100.83 100.96 99.86 100.09 20,500
2019-04-15 101.27 101.68 100.90 101.00 14,267
2019-04-12 100.81 101.37 100.78 101.19 16,700
2019-04-11 100.46 100.76 100.34 100.76 18,625
2019-04-10 101.04 101.38 100.32 100.34 19,983
2019-04-09 100.54 100.90 100.42 100.42 17,828
2019-04-08 101.08 101.30 100.87 100.96 20,199
2019-04-05 100.66 101.51 100.50 101.51 19,542
2019-04-04 100.60 100.90 100.29 100.80 22,150
2019-04-03 100.29 101.59 100.29 101.59 41,805
2019-04-02 101.78 102.00 100.00 100.16 171,071
2019-04-01 102.07 102.30 101.58 102.05 27,267
2019-03-29 102.72 103.12 102.64 102.93 29,101
2019-03-28 102.52 102.59 101.92 102.47 15,147
2019-03-27 103.40 103.41 102.81 103.00 21,529
2019-03-26 103.47 103.78 103.35 103.71 27,727
2019-03-25 102.71 103.18 102.57 102.71 34,577
2019-03-22 103.21 103.60 102.83 102.98 19,501
2019-03-21 102.19 102.75 102.09 102.51 18,427
2019-03-20 101.08 102.34 100.84 101.56 26,524
2019-03-19 101.80 101.85 101.16 101.18 22,479
2019-03-18 101.92 102.11 101.53 101.93 23,860
2019-03-15 101.87 102.25 101.62 101.74 21,106
2019-03-14 101.85 102.43 101.51 101.53 20,908
2019-03-13 101.75 102.11 101.66 101.90 25,546
2019-03-12 100.73 101.38 100.60 101.30 21,941
2019-03-11 100.09 100.49 99.83 100.42 30,769

» More Atmos Energy Stock Price History

To see other companies like Atmos Energy (ATO), view our stock market today for news, and other data.