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
2020-08-07 105.04 106.54 105.04 105.91 32,170
2020-08-06 105.40 105.40 104.19 104.76 46,893
2020-08-05 104.83 105.00 103.27 103.59 45,571
2020-08-04 104.79 105.59 104.16 104.92 38,683
2020-08-03 105.07 105.15 104.06 105.04 21,099
2020-07-31 105.90 105.93 104.68 105.91 42,744
2020-07-30 104.91 105.69 104.91 105.51 38,487
2020-07-29 105.445 105.94 105.15 105.49 40,085
2020-07-28 103.66 105.12 103.66 104.56 27,947
2020-07-27 103.55 103.71 102.40 102.55 43,513
2020-07-24 103.99 104.07 102.48 103.045 28,739
2020-07-23 103.91 103.91 102.95 103.23 25,718
2020-07-22 101.91 104.26 101.91 103.93 46,444
2020-07-21 101.45 102.24 101.31 101.825 26,577
2020-07-20 100.87 100.94 99.52 99.99 34,883
2020-07-17 100.64 101.19 100.64 101.05 30,857
2020-07-16 101.02 101.05 100.10 100.61 24,469
2020-07-15 102.08 102.24 100.61 100.74 35,785
2020-07-14 100.45 100.86 99.38 100.42 25,372
2020-07-13 99.87 100.69 99.46 99.64 28,711
2020-07-10 98.89 99.65 98.56 98.82 29,677
2020-07-09 98.09 98.12 97.29 97.69 41,025
2020-07-08 99.61 99.62 98.95 99.51 39,799
2020-07-07 100.55 100.97 99.66 99.82 47,160
2020-07-06 101.58 101.63 100.81 101.05 15,525
2020-07-02 100.86 102.13 100.86 101.08 27,087
2020-07-01 100.42 101.30 99.99 100.87 31,541
2020-06-30 99.10 100.21 99.03 100.21 26,371
2020-06-29 97.96 98.49 97.56 98.10 38,946
2020-06-26 97.32 97.74 96.13 97.01 51,776

» More Atmos Energy Stock Price History

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