ATO - Atmos Energy Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 18, 201789.4290.1488.8588.8588.85225,951
Dec 14, 201789.6790.5389.0689.4289.42689,000
Dec 13, 201789.4390.4289.4389.9689.96626,700
Dec 12, 201791.8092.0289.2689.2889.28536,200
Dec 11, 201791.8092.2291.2791.9191.91657,900
Dec 08, 201791.3491.9391.3491.8091.80521,200
Dec 07, 201791.4391.6790.8491.5691.56742,500
Dec 06, 201791.5991.9891.4191.4391.43381,900
Dec 05, 201791.8392.1891.0591.4591.45806,700
Dec 04, 201792.6193.5691.6291.7091.70847,700
Dec 01, 201792.4592.7391.2492.2492.24453,000
Nov 30, 201790.9692.4190.6792.2992.291,197,000
Nov 29, 201789.5090.7889.1590.5190.511,696,400
Nov 28, 201789.7090.8389.6390.2790.27481,800
Nov 27, 201788.7289.5188.1789.5089.50346,900
Nov 24, 201788.9488.9888.1488.7288.72137,300
Nov 24, 20170.485 Dividend
Nov 22, 201789.5089.5988.6289.1088.61343,200
Nov 21, 201789.5089.8589.1789.4288.93459,500
Nov 20, 201789.5289.5888.8389.1188.62371,700
Nov 17, 201789.8889.9688.9289.3388.84462,000
Nov 16, 201789.7990.1488.9689.9589.46579,200
Nov 15, 201790.6991.0089.4989.5789.08435,800
Nov 14, 201789.4090.7889.3490.5490.05319,700
Nov 13, 201789.2590.1389.0789.5489.05487,600
Nov 10, 201789.4689.7888.9289.1688.67459,600
Nov 09, 201789.4290.3989.1789.7989.30496,600
Nov 08, 201788.6489.2588.1989.2488.75353,400
Nov 07, 201788.0688.7687.7288.5788.09640,400
Nov 06, 201787.5388.1487.1587.8487.36303,800
Nov 03, 201786.4687.7986.3387.5987.11390,300
Nov 02, 201786.9387.5186.4486.5286.05323,200
Nov 01, 201787.5287.8286.6386.9786.50339,200
Oct 31, 201787.0087.6486.5687.2486.77547,400
Oct 30, 201787.2187.3686.6386.9486.47282,400
Oct 27, 201786.3187.2986.0687.2986.81271,700
Oct 26, 201786.4686.8686.0686.3685.89242,900
Oct 25, 201786.2486.2484.8486.0485.57319,500
Oct 24, 201786.6086.6585.8286.3185.84229,000
Oct 23, 201786.9386.9386.4786.5886.11238,300
Oct 20, 201787.0187.2686.3586.8786.40331,900
Oct 19, 201786.4987.1086.1887.0886.61304,200
Oct 18, 201786.0586.6185.5886.4385.96268,500
Oct 17, 201786.1986.8386.0886.2285.75316,900
Oct 16, 201786.2886.8985.9386.2585.78301,900
Oct 13, 201787.0987.4186.2486.2985.82212,100
Oct 12, 201786.1987.0886.1986.7986.32300,400
Oct 11, 201785.8486.8285.8486.2085.73225,200
Oct 10, 201785.5086.0385.3085.8985.42249,000
Oct 09, 201785.2785.6985.0485.3684.90229,700
Oct 06, 201784.5585.2484.4185.2384.77312,400
Oct 05, 201784.7385.1684.5584.8084.34272,400
Oct 04, 201784.5384.7784.1284.6784.21269,200
Oct 03, 201784.7884.7884.0784.4183.95321,100
Oct 02, 201784.0784.7383.6084.6784.21280,500
Sep 29, 201784.1784.3883.8083.8483.38384,500
Sep 28, 201783.9884.3483.4184.3083.84292,200
Sep 27, 201784.8785.1883.3784.1083.64444,800
Sep 26, 201784.8685.9684.6585.4084.94298,600
Sep 25, 201783.7785.2083.7785.0084.54282,100
Sep 22, 201784.7284.8883.7683.8983.43302,000
Sep 21, 201785.1185.4584.4584.5584.09276,100
Sep 20, 201786.1286.1484.6985.0884.62444,700
Sep 19, 201786.5486.8585.8085.9385.46346,500
Sep 18, 201787.1287.2086.0486.5086.03222,200
Sep 15, 201787.1287.3686.6787.1386.66544,000
Sep 14, 201785.9387.1585.5986.9586.48523,500
Sep 13, 201786.7486.8985.8385.9085.43350,100
Sep 12, 201787.9688.0386.4386.7486.27212,000
Sep 11, 201787.2888.1787.2788.0187.53297,400
Sep 08, 201787.3187.4386.7687.2286.75480,300
Sep 07, 201787.0687.4986.6687.4086.92450,400
Sep 06, 201788.1988.3286.6386.7386.26504,700
Sep 05, 201788.3288.6287.7188.0287.54258,800
Sep 01, 201788.4588.4587.8288.1687.68240,500
Aug 31, 201788.1988.4287.8888.0487.56433,400
Aug 30, 201788.5388.7187.8787.9887.50269,800
Aug 29, 201788.7789.0088.1488.1987.71198,200
Aug 28, 201788.5988.7288.1988.6988.21196,900
Aug 25, 201788.5288.8188.3588.4787.99198,100
Aug 24, 201788.2888.5887.8288.4187.93220,300
Aug 23, 201788.1288.3587.6688.2887.80158,800
Aug 22, 201787.5588.1987.2988.1887.70198,600
Aug 21, 201787.1987.7687.0487.5987.11321,300
Aug 18, 201787.3187.4686.8387.1286.65293,500
Aug 17, 201787.9288.0487.4487.4686.98290,000
Aug 17, 20170.45 Dividend
Aug 16, 201787.9288.6187.8088.4087.47245,200
Aug 15, 201787.2788.2187.2787.7886.86355,000
Aug 14, 201787.3587.8487.3187.7486.82215,000
Aug 11, 201787.6787.7386.8587.1686.24263,000
Aug 10, 201787.2687.8887.0187.6786.75222,900
Aug 09, 201787.6588.1087.1587.4386.51489,000
Aug 08, 201786.9987.5986.6487.5986.67426,100
Aug 07, 201787.2787.4086.7386.8885.97290,200
Aug 04, 201787.3187.8086.7987.1986.27368,400
Aug 03, 201787.3088.2286.3087.4186.49531,800
Aug 02, 201787.3888.6986.9688.6987.76307,900
Aug 01, 201786.9487.4386.6387.3886.46347,400
Jul 31, 201786.6586.9386.1286.7685.85563,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...