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
2018-06-22 88.725 89.36 88.64 89.15 10,445
2018-06-21 88.88 89.38 88.23 88.78 17,951
2018-06-20 88.45 88.74 88.10 88.31 10,389
2018-06-19 87.48 88.67 87.25 88.17 18,181
2018-06-18 86.61 87.26 86.61 87.16 11,413
2018-06-15 85.78 86.77 85.12 86.56 16,571
2018-06-14 85.15 85.60 84.76 85.60 11,727
2018-06-13 85.40 85.94 84.67 84.70 14,907
2018-06-12 84.34 85.32 84.34 85.20 10,836
2018-06-11 85.82 85.82 84.37 84.64 12,806
2018-06-08 86.03 86.03 85.15 85.20 17,085
2018-06-07 85.93 86.31 85.47 85.69 23,472
2018-06-06 87.05 87.38 85.61 85.69 12,077
2018-06-05 88.02 88.02 86.99 87.41 13,511
2018-06-04 87.36 88.33 87.36 87.75 12,773
2018-06-01 89.26 89.26 87.38 88.10 18,997
2018-05-31 89.60 90.73 89.30 89.30 25,099
2018-05-30 88.24 90.63 88.24 89.84 26,679
2018-05-29 87.40 88.76 87.24 88.38 18,945
2018-05-25 87.76 88.02 87.50 87.78 12,247
2018-05-24 86.96 87.62 86.86 87.47 21,016
2018-05-23 86.56 87.37 86.35 86.92 11,655
2018-05-22 85.54 86.50 85.51 86.18 14,159
2018-05-21 84.86 85.55 84.76 85.14 7,588
2018-05-18 85.04 85.58 84.55 84.92 10,902
2018-05-17 86.05 86.34 85.36 85.37 11,957
2018-05-16 86.93 86.95 85.60 85.78 13,061
2018-05-15 87.20 87.20 86.23 86.44 20,018
2018-05-14 88.06 88.17 87.17 87.44 6,667
2018-05-11 88.41 88.60 87.82 88.18 11,428

» More Atmos Energy Stock Price History

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