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
2021-04-16 100.835 101.95 100.69 101.84 27,415
2021-04-15 100.10 101.24 100.10 101.24 21,159
2021-04-14 99.77 100.36 99.67 100.22 7,663
2021-04-13 99.96 100.31 99.20 99.20 12,190
2021-04-12 100.01 100.14 99.28 99.36 18,938
2021-04-09 98.69 99.38 98.69 99.22 18,406
2021-04-08 98.21 98.74 97.84 98.38 26,312
2021-04-07 97.51 98.21 97.36 98.21 14,049
2021-04-06 98.06 98.45 97.71 98.10 22,570
2021-04-05 98.52 99.09 98.26 98.63 10,866
2021-04-02 98.27 98.27 98.27 98.27 25,024
2021-04-01 97.92 98.24 97.18 98.02 23,749
2021-03-31 97.79 99.21 97.01 99.21 26,013
2021-03-30 98.16 99.17 97.53 98.85 16,439
2021-03-29 97.57 98.71 97.24 98.46 16,262
2021-03-26 95.73 96.91 95.52 96.91 19,313
2021-03-25 96.09 97.25 96.04 97.12 32,136
2021-03-24 94.54 96.33 94.54 96.00 21,121
2021-03-23 93.63 94.47 93.63 93.98 20,760
2021-03-22 93.66 93.66 92.12 93.47 23,541
2021-03-19 93.23 94.81 93.02 94.26 22,325
2021-03-18 92.40 93.69 91.77 93.48 23,544
2021-03-17 94.03 94.25 92.40 92.40 28,252
2021-03-16 93.17 93.97 93.17 93.88 30,520
2021-03-15 91.72 93.23 91.72 93.11 16,417
2021-03-12 89.41 91.90 89.41 91.53 25,784
2021-03-11 89.80 90.54 89.67 89.81 27,715
2021-03-10 89.58 91.03 89.29 90.79 50,322
2021-03-09 91.08 91.08 89.31 89.44 23,860
2021-03-08 91.85 92.04 89.89 91.73 52,967

» More Atmos Energy Stock Price History

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