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
2019-06-14 104.64 105.16 104.56 104.94 25,458
2019-06-13 104.71 104.80 104.16 104.32 12,893
2019-06-12 104.11 104.34 103.96 104.34 24,015
2019-06-11 102.37 102.84 102.09 102.62 30,442
2019-06-10 102.91 103.43 102.74 103.04 23,875
2019-06-07 104.95 105.16 104.15 104.25 26,104
2019-06-06 104.41 104.42 104.03 104.31 26,579
2019-06-05 102.91 104.16 102.86 103.88 38,260
2019-06-04 101.07 101.60 100.08 101.36 40,869
2019-06-03 101.84 102.60 101.40 102.60 27,784
2019-05-31 100.88 101.82 100.74 101.71 42,890
2019-05-30 101.18 101.18 100.46 100.58 28,383
2019-05-29 101.33 101.33 100.33 100.76 52,854
2019-05-28 102.60 102.70 101.44 101.56 39,764
2019-05-24 103.15 103.25 102.65 102.83 28,515
2019-05-23 102.55 103.33 102.49 103.33 49,181
2019-05-22 102.26 102.91 102.15 102.91 14,404
2019-05-21 102.76 102.92 102.01 102.13 24,305
2019-05-20 103.17 103.27 102.41 102.72 42,068
2019-05-17 102.12 103.33 102.12 102.99 71,810
2019-05-16 101.84 102.02 101.43 101.53 23,918
2019-05-15 101.53 101.68 100.91 100.91 16,100
2019-05-14 101.99 102.35 101.28 101.51 56,234
2019-05-13 101.71 102.39 101.40 102.39 50,977
2019-05-10 100.80 101.99 100.50 101.72 25,516
2019-05-09 101.27 101.27 100.31 100.59 20,907
2019-05-08 101.50 101.63 100.98 101.01 40,895
2019-05-07 102.95 103.04 101.51 101.66 19,379
2019-05-06 102.78 103.31 102.67 103.15 14,147
2019-05-03 102.75 103.06 102.68 102.93 17,623

» More Atmos Energy Stock Price History

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