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
2019-08-23 110.62 110.93 108.22 108.57 44,387
2019-08-22 110.96 111.47 110.39 111.35 17,546
2019-08-21 110.39 111.06 110.39 111.06 34,502
2019-08-20 110.55 111.20 110.06 110.28 28,415
2019-08-19 110.60 111.40 110.46 111.40 38,868
2019-08-16 109.96 110.60 109.95 110.56 51,451
2019-08-15 108.99 109.61 108.68 109.48 50,370
2019-08-14 109.07 109.78 108.18 108.29 56,205
2019-08-13 109.24 109.43 108.66 108.96 45,261
2019-08-12 108.73 109.19 108.21 108.95 28,936
2019-08-09 108.96 109.18 108.56 108.74 34,710
2019-08-08 108.00 109.53 108.00 109.41 45,642
2019-08-07 107.87 108.76 106.94 108.12 29,468
2019-08-06 106.03 108.59 106.03 108.38 41,157
2019-08-05 108.53 108.79 106.34 107.15 41,988
2019-08-02 110.06 110.69 109.62 109.62 33,534
2019-08-01 109.66 110.43 109.32 110.04 41,969
2019-07-31 109.40 109.98 108.42 109.28 32,565
2019-07-30 109.78 109.92 108.28 108.69 25,306
2019-07-29 109.05 109.05 108.22 108.92 28,955
2019-07-26 107.78 108.44 107.72 108.22 24,857
2019-07-25 107.88 107.88 106.92 107.15 38,253
2019-07-24 107.06 107.65 106.59 107.65 70,951
2019-07-23 107.58 108.00 107.05 107.80 51,551
2019-07-22 107.45 107.92 107.06 107.51 35,202
2019-07-19 108.55 108.76 107.50 107.59 28,551
2019-07-18 107.47 108.52 107.47 108.38 17,441
2019-07-17 107.77 108.07 107.57 107.92 37,757
2019-07-16 106.83 107.31 106.58 107.04 28,665
2019-07-15 107.43 107.43 106.84 107.25 30,776

» More Atmos Energy Stock Price History

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