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
2021-05-10 103.87 104.75 103.55 103.74 15,897
2021-05-07 103.23 103.505 102.83 103.09 13,126
2021-05-06 103.50 103.62 102.38 103.30 23,218
2021-05-05 101.79 102.60 101.32 102.48 25,204
2021-05-04 103.73 103.73 102.77 103.62 13,759
2021-05-03 104.01 104.76 103.715 103.96 14,081
2021-04-30 102.41 103.62 102.24 103.62 15,310
2021-04-29 101.49 102.14 101.42 102.14 47,406
2021-04-28 101.03 101.48 100.98 101.04 8,485
2021-04-27 102.03 102.23 101.31 101.43 8,187
2021-04-26 102.51 102.69 102.00 102.40 9,928
2021-04-23 103.67 104.26 103.38 103.38 9,260
2021-04-22 103.21 103.81 103.21 103.36 10,607
2021-04-21 103.96 104.54 103.47 103.47 47,699
2021-04-20 102.68 104.67 102.67 104.67 25,292
2021-04-19 101.78 102.08 101.31 101.74 23,215
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

» More Atmos Energy Stock Price History

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