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
2018-12-12 98.62 99.50 98.42 98.68 30,936
2018-12-11 98.27 99.03 98.23 98.32 31,656
2018-12-10 98.04 98.82 96.42 98.62 26,037
2018-12-07 98.06 99.15 98.04 98.73 37,506
2018-12-06 97.55 98.29 96.29 98.29 48,258
2018-12-04 98.21 98.40 97.21 97.21 37,367
2018-12-03 94.97 97.26 94.86 97.26 38,031
2018-11-30 93.96 95.56 93.68 95.535 67,558
2018-11-29 94.60 95.00 92.88 92.88 210,636
2018-11-28 98.45 98.71 97.50 97.55 36,196
2018-11-27 97.72 98.44 97.50 98.44 38,348
2018-11-26 96.86 97.88 96.81 97.80 19,003
2018-11-23 97.05 98.03 96.83 97.08 14,256
2018-11-21 97.99 97.99 97.24 97.65 18,652
2018-11-20 100.55 100.55 97.56 98.15 30,264
2018-11-19 98.96 99.35 98.18 99.14 28,071
2018-11-16 99.26 99.68 98.92 99.01 29,018
2018-11-15 96.78 98.63 96.09 98.59 24,250
2018-11-14 96.11 97.39 96.02 97.26 41,837
2018-11-13 96.23 96.87 95.83 96.61 36,811
2018-11-12 97.09 98.15 96.54 96.61 25,587
2018-11-09 95.79 97.35 95.79 96.86 18,882
2018-11-08 96.84 97.22 94.60 95.78 41,507
2018-11-07 95.68 96.64 95.59 96.64 16,466
2018-11-06 93.79 95.35 93.79 95.35 15,232
2018-11-05 92.89 93.97 92.82 93.31 18,454
2018-11-02 92.27 92.27 91.34 91.92 22,547
2018-11-01 92.98 93.18 92.49 92.83 22,550
2018-10-31 92.84 94.22 92.67 93.08 33,363
2018-10-30 94.83 95.03 94.00 94.74 18,696

» More Atmos Energy Stock Price History

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