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
2018-10-16 94.25 95.01 94.25 94.85 17,087
2018-10-15 93.10 93.84 92.85 93.54 14,062
2018-10-12 92.36 92.80 91.58 92.80 19,729
2018-10-11 95.37 95.37 93.43 93.63 20,428
2018-10-10 96.59 97.38 96.09 96.09 35,453
2018-10-09 97.61 97.61 96.64 96.79 41,428
2018-10-08 95.65 97.24 95.65 96.93 47,240
2018-10-05 93.65 94.75 93.65 94.59 15,932
2018-10-04 91.98 92.88 91.98 92.88 14,733
2018-10-03 93.62 93.72 92.29 92.69 17,754
2018-10-02 93.50 94.07 93.05 93.80 13,151
2018-10-01 93.53 93.80 92.71 92.71 14,343
2018-09-28 93.57 93.92 93.34 93.86 15,927
2018-09-27 93.62 93.69 93.08 93.44 18,347
2018-09-26 93.82 93.98 92.69 92.69 28,512
2018-09-25 93.85 94.24 93.36 93.51 11,813
2018-09-24 94.04 94.09 93.64 93.82 8,901
2018-09-21 94.18 94.56 94.07 94.19 11,123
2018-09-20 92.68 93.65 92.68 93.39 7,648
2018-09-19 94.00 94.00 91.95 92.57 13,253
2018-09-18 94.60 94.97 94.18 94.53 13,354
2018-09-17 94.34 94.90 94.07 94.71 15,272
2018-09-14 93.72 94.41 93.30 94.11 11,625
2018-09-13 93.72 94.45 93.07 94.41 5,210
2018-09-12 93.85 94.01 93.41 93.71 4,711
2018-09-11 93.18 94.01 93.18 93.79 6,693
2018-09-10 93.63 94.01 92.97 92.97 10,543
2018-09-07 93.29 94.06 93.29 93.67 11,582
2018-09-06 93.70 94.34 93.63 94.06 6,651
2018-09-05 92.49 93.64 92.23 93.57 7,030

» More Atmos Energy Stock Price History

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