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
2020-06-04 103.43 103.92 101.88 103.92 55,588
2020-06-03 104.27 105.70 104.00 104.94 63,036
2020-06-02 103.01 103.56 102.40 103.28 42,713
2020-06-01 103.06 103.70 102.56 103.28 69,883
2020-05-29 103.05 103.69 102.22 103.37 181,421
2020-05-28 101.50 102.52 101.50 101.67 70,407
2020-05-27 98.10 98.93 97.16 98.93 72,702
2020-05-26 99.55 100.32 97.74 97.74 53,959
2020-05-22 98.20 98.35 97.43 98.20 47,135
2020-05-21 99.40 99.47 97.81 97.81 51,483
2020-05-20 100.17 100.17 98.81 99.28 96,140
2020-05-19 98.98 99.35 96.55 96.70 47,306
2020-05-18 98.92 98.99 97.53 98.54 56,307
2020-05-15 92.48 95.32 91.37 95.32 137,186
2020-05-14 92.70 95.69 92.70 94.75 88,032
2020-05-13 96.06 96.45 95.47 96.32 61,385
2020-05-12 96.38 97.39 96.11 96.74 87,171
2020-05-11 95.67 97.63 95.67 97.05 83,078
2020-05-08 96.67 97.49 96.31 97.18 61,919
2020-05-07 98.55 99.84 96.29 96.29 94,691
2020-05-06 100.45 100.71 96.22 96.41 86,797
2020-05-05 101.17 102.86 101.17 101.78 83,612
2020-05-04 99.06 100.89 98.78 100.54 45,171
2020-05-01 100.14 100.74 99.79 99.92 48,654
2020-04-30 102.32 102.82 101.36 102.11 36,519
2020-04-29 105.09 106.62 104.30 104.60 51,861
2020-04-28 107.49 107.66 105.27 106.97 94,401
2020-04-27 104.61 106.03 104.61 105.44 67,390
2020-04-24 101.81 104.63 101.26 104.17 50,468
2020-04-23 102.37 102.74 100.88 101.80 72,498

» More Atmos Energy Stock Price History

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