U.S. markets closed

Atmos Energy Corporation (ATO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
95.25+1.66 (+1.77%)
At close: 4:02PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 202093.2395.5192.8995.2595.25956,900
Sep 24, 202092.8194.2292.5193.5993.59716,200
Sep 23, 202093.5894.1692.7292.8792.87856,800
Sep 22, 202092.3394.2992.2393.7293.72929,900
Sep 21, 202091.2492.4890.4992.2792.271,218,700
Sep 18, 202093.1993.6791.8092.0092.001,570,700
Sep 17, 202093.8394.1992.9693.4293.42690,100
Sep 16, 202092.5094.5092.1193.8993.891,320,200
Sep 15, 202093.6494.5991.9092.3592.351,081,100
Sep 14, 202093.9694.2093.0493.3293.32772,900
Sep 11, 202094.5694.5692.7593.2193.21681,600
Sep 10, 202096.4596.4594.2694.2794.27645,500
Sep 09, 202096.6997.7196.3296.6596.65681,700
Sep 08, 202097.6397.6395.1296.1296.12939,300
Sep 04, 202098.5098.6396.4797.2297.22788,900
Sep 03, 202098.9599.9397.3898.0998.09909,800
Sep 02, 202097.5199.0397.1698.4398.431,160,100
Sep 01, 202099.4299.4297.1497.4397.43839,000
Aug 31, 202099.51100.2199.1299.8299.82636,800
Aug 28, 202099.3999.6598.0699.5899.58582,400
Aug 27, 202099.82100.1898.5398.9898.98580,900
Aug 26, 2020100.12100.1298.5099.3099.30570,600
Aug 25, 2020102.24102.2499.72100.44100.44463,600
Aug 24, 2020100.86101.9299.59101.91101.91543,300
Aug 21, 2020101.18101.2099.08100.84100.841,912,400
Aug 21, 20200.575 Dividend
Aug 20, 2020102.21103.01101.61101.70101.13811,700
Aug 19, 2020103.28103.71102.30102.64102.061,088,100
Aug 18, 2020103.85104.29102.94103.00102.42846,800
Aug 17, 2020104.51105.07103.98104.12103.531,075,200
Aug 14, 2020104.73105.22103.52104.50103.91986,100
Aug 13, 2020104.46105.08103.84104.62104.03658,200
Aug 12, 2020104.10106.00104.05104.96104.37876,000
Aug 11, 2020106.67106.67103.30103.53102.94695,800
Aug 10, 2020106.43107.02105.58106.04105.44561,000
Aug 07, 2020103.89106.61103.89105.71105.11567,500
Aug 06, 2020106.10106.10103.35104.70104.11717,700
Aug 05, 2020104.80105.98103.25103.69103.101,048,200
Aug 04, 2020104.13105.61104.12104.81104.22754,600
Aug 03, 2020105.61105.65104.05105.31104.71543,700
Jul 31, 2020105.32106.67104.64105.99105.391,333,400
Jul 30, 2020104.81105.77104.70105.42104.82566,100
Jul 29, 2020105.03105.98105.03105.66105.06910,400
Jul 28, 2020102.20105.14102.20104.60104.01819,100
Jul 27, 2020102.98103.74102.21102.57101.99641,400
Jul 24, 2020104.16104.80102.48103.00102.42648,800
Jul 23, 2020104.05104.50102.95103.70103.11800,600
Jul 22, 2020101.83104.35101.26104.03103.44697,400
Jul 21, 2020100.42102.3299.88102.15101.57681,300
Jul 20, 2020100.81101.3299.4899.8199.25920,000
Jul 17, 2020101.03101.66100.46101.06100.49645,500
Jul 16, 2020100.63101.33100.09100.5599.98555,700
Jul 15, 2020101.38102.37100.47100.64100.07667,700
Jul 14, 202099.75101.0499.20100.4399.86764,400
Jul 13, 202099.59100.6899.0299.6999.13743,200
Jul 10, 202097.6999.7397.5699.0998.53498,300
Jul 09, 202098.7298.8097.0897.6997.14819,000
Jul 08, 2020100.02100.3698.6999.3898.82619,200
Jul 07, 2020100.37101.0799.67100.0799.50655,000
Jul 06, 2020102.10102.88100.73101.24100.67730,000
Jul 02, 2020101.19102.17100.86101.18100.61405,800
Jul 01, 202099.75101.3499.75100.69100.12606,200
Jun 30, 202098.46100.3198.2499.5899.02926,600
Jun 29, 202098.1198.5696.7998.3897.82726,000
Jun 26, 202097.1598.2996.1097.4696.912,046,600
Jun 25, 202098.4698.6895.3097.0796.521,119,900
Jun 24, 202098.0299.0497.0598.9698.401,549,000
Jun 23, 2020101.26101.5298.4998.8498.281,040,100
Jun 22, 202099.14100.5798.40100.1299.55670,400
Jun 19, 2020102.97103.3199.4899.7299.162,081,700
Jun 18, 2020100.33102.20100.33101.45100.88564,400
Jun 17, 2020102.49102.79100.53101.18100.61569,900
Jun 16, 2020103.67104.82101.58102.26101.681,206,700
Jun 15, 202098.24101.7597.72101.08100.511,540,100
Jun 12, 2020101.71101.7198.97100.4399.86946,200
Jun 11, 2020102.00102.6098.3399.2798.711,073,500
Jun 10, 2020103.97105.17103.36103.74103.15570,100
Jun 09, 2020105.23105.23102.92104.32103.73628,700
Jun 08, 2020104.40106.49103.28106.03105.43838,200
Jun 05, 2020104.80105.68103.98104.53103.941,391,600
Jun 04, 2020103.96104.61101.84104.22103.631,876,500
Jun 03, 2020103.68105.77103.32104.76104.17785,500
Jun 02, 2020103.68103.78102.32103.25102.67718,900
Jun 01, 2020103.19103.87102.07102.95102.37861,300
May 29, 2020100.99103.99100.57102.78102.203,602,100
May 28, 2020100.90102.58100.75101.68101.11810,600
May 27, 202099.4399.6197.0699.1898.62772,000
May 26, 202099.57100.3997.3997.6097.05611,800
May 22, 202097.4098.3897.2998.3397.77602,600
May 22, 20200.575 Dividend
May 21, 202099.02100.0497.6997.7896.66642,300
May 20, 202097.81100.3397.4899.4198.271,128,600
May 19, 202097.8199.5596.2496.3095.19805,900
May 18, 202098.4999.2697.3498.5297.39793,200
May 15, 202094.1395.7591.2895.1194.023,166,400
May 14, 202095.3295.7792.5194.8993.80991,400
May 13, 202095.8996.6394.9196.4495.33865,100
May 12, 202097.0497.5095.9196.3795.26951,100
May 11, 202096.6197.6794.6496.7895.671,321,700
May 08, 202097.3997.8796.1697.3396.21868,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...