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
2019-02-15 96.60 97.22 96.42 96.98 114,030
2019-02-14 96.90 97.10 95.71 96.75 147,379
2019-02-13 95.50 96.68 95.13 96.68 82,861
2019-02-12 96.69 96.95 95.48 95.76 67,966
2019-02-11 96.18 96.76 95.84 96.70 96,067
2019-02-08 97.25 98.38 97.25 97.95 33,809
2019-02-07 95.64 96.92 95.58 96.83 17,873
2019-02-06 95.60 96.00 94.91 95.60 60,960
2019-02-05 95.81 96.90 95.81 96.57 19,063
2019-02-04 96.15 96.34 95.60 96.34 24,071
2019-02-01 97.03 97.50 96.36 97.11 37,376
2019-01-31 95.37 97.70 95.31 97.70 20,357
2019-01-30 94.58 95.86 94.58 95.35 20,165
2019-01-29 94.48 95.12 94.00 94.65 22,811
2019-01-28 94.91 94.91 93.98 94.30 23,433
2019-01-25 96.37 96.53 94.73 94.76 23,014
2019-01-24 96.04 97.04 96.04 96.52 20,936
2019-01-23 95.55 96.28 95.46 96.03 14,631
2019-01-22 95.55 95.61 94.48 94.98 22,988
2019-01-18 95.27 95.52 94.83 95.17 15,840
2019-01-17 94.11 95.12 94.11 94.81 23,931
2019-01-16 92.56 94.42 92.56 94.40 34,242
2019-01-15 90.87 93.06 90.87 92.52 21,904
2019-01-14 91.53 91.99 90.86 91.39 36,829
2019-01-11 92.34 92.64 91.49 92.09 22,695
2019-01-10 90.42 92.36 90.42 92.17 40,169
2019-01-09 92.63 92.63 90.53 90.59 26,487
2019-01-08 91.24 92.31 91.24 92.07 60,496
2019-01-07 91.45 92.09 90.81 91.11 22,791
2019-01-04 90.93 92.06 90.55 91.77 18,816

» More Atmos Energy Stock Price History

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