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
2017-11-22 89.40 89.40 88.66 89.13 8,690
2017-11-21 89.14 89.82 89.14 89.38 19,215
2017-11-20 89.54 89.54 88.87 89.00 11,565
2017-11-17 89.85 89.85 88.96 89.47 12,296
2017-11-16 89.57 90.05 89.35 89.97 22,598
2017-11-15 90.89 90.89 89.58 89.62 14,145
2017-11-14 89.56 90.76 89.56 90.59 8,945
2017-11-13 89.31 90.12 89.09 89.73 18,232
2017-11-10 89.11 89.72 89.09 89.21 11,254
2017-11-09 89.51 90.21 89.25 89.71 21,621
2017-11-08 88.77 89.10 88.25 89.05 7,320
2017-11-07 88.14 88.70 88.07 88.48 13,118
2017-11-06 87.36 88.11 87.35 87.81 7,774
2017-11-03 86.85 87.72 86.81 87.56 19,091
2017-11-02 86.72 87.51 86.54 86.60 12,928
2017-11-01 87.52 87.52 86.75 86.93 14,479
2017-10-31 86.72 87.62 86.60 87.33 9,559
2017-10-30 86.96 87.22 86.63 86.93 9,621
2017-10-27 86.30 87.15 86.11 87.15 11,374
2017-10-26 86.59 86.65 86.10 86.37 7,439
2017-10-25 85.79 85.96 84.85 85.82 10,601
2017-10-24 86.47 86.47 85.88 86.13 8,943
2017-10-23 86.84 86.88 86.51 86.63 10,959
2017-10-20 86.66 87.10 86.39 86.66 7,220
2017-10-19 86.79 87.00 86.22 87.00 5,500
2017-10-18 86.00 86.59 85.86 86.46 6,034
2017-10-17 86.19 86.75 86.14 86.22 15,452
2017-10-16 86.21 86.63 86.01 86.14 16,254
2017-10-13 86.99 87.13 86.28 86.31 8,691
2017-10-12 85.96 87.06 85.96 86.79 6,904

» More Atmos Energy Stock Price History

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