U.S. markets closed

Atmos Energy Corporation (ATO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
88.22+0.09 (+0.10%)
At close: 4:02PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 202188.3989.3088.2088.2288.22530,600
Sep 23, 202188.7189.3988.0388.1388.13448,200
Sep 22, 202189.1289.5788.5588.7588.75670,500
Sep 21, 202189.4490.3188.7688.7888.78875,400
Sep 20, 202188.7389.8088.1789.1389.13871,600
Sep 17, 202189.4189.9989.0789.0989.091,175,300
Sep 16, 202189.4690.3689.0489.7689.76627,900
Sep 15, 202191.0991.6189.2589.5689.56763,300
Sep 14, 202192.3492.7690.8491.2891.281,030,700
Sep 13, 202193.6393.9591.9592.1892.18905,600
Sep 10, 202196.1596.3593.0493.1293.12906,500
Sep 09, 202197.5397.5396.1696.1996.19857,000
Sep 08, 202196.0398.2495.6697.6597.65632,300
Sep 07, 202197.2297.4195.8396.1396.13614,800
Sep 03, 202197.9798.2597.4797.5097.50598,500
Sep 02, 202198.2798.5897.6198.3098.30684,100
Sep 01, 202197.9798.5997.5498.2598.25668,400
Aug 31, 202197.2997.6996.8797.5197.51767,300
Aug 30, 202197.3997.8097.0797.4797.47366,500
Aug 27, 202196.8997.5496.6597.3897.38344,900
Aug 26, 202197.3797.4496.5296.7096.70399,100
Aug 25, 202198.1198.1197.0997.4997.49644,100
Aug 24, 202198.0398.5297.0598.1298.12840,100
Aug 23, 202198.9499.1197.6697.8297.82629,300
Aug 20, 202197.6499.0797.1598.7798.77995,500
Aug 20, 20210.625 Dividend
Aug 19, 202199.1299.7298.3398.6498.01721,800
Aug 18, 2021101.08101.3398.5598.9998.36701,500
Aug 17, 2021100.69101.36100.19100.95100.31820,600
Aug 16, 2021101.49102.28100.71101.07100.43724,000
Aug 13, 2021100.58101.78100.17101.47100.83538,300
Aug 12, 2021101.25101.37100.15100.5799.93461,900
Aug 11, 2021101.04101.40100.55101.14100.50382,300
Aug 10, 2021101.23101.45100.38100.89100.25471,400
Aug 09, 2021101.00101.42100.15101.12100.48642,700
Aug 06, 2021101.50101.90100.78100.89100.25595,200
Aug 05, 202199.89101.3399.27101.31100.67635,700
Aug 04, 202199.1199.5598.0799.3998.76583,900
Aug 03, 202199.48100.1699.1599.6899.05532,600
Aug 02, 202198.75100.0198.5999.5498.91502,700
Jul 30, 2021100.31100.8598.2298.5997.971,208,500
Jul 29, 2021100.52100.6599.11100.1999.56392,900
Jul 28, 2021101.24101.2699.45100.3599.71494,600
Jul 27, 202199.44101.4099.09101.10100.46400,300
Jul 26, 202199.2699.7399.0799.5298.89490,500
Jul 23, 202198.0099.5597.7499.4598.82447,900
Jul 22, 202197.8798.6597.5097.6697.04475,100
Jul 21, 202199.64100.1798.1798.2597.63729,400
Jul 20, 202199.32100.2798.6799.4998.86928,900
Jul 19, 2021101.10101.3397.5098.9598.321,053,000
Jul 16, 2021101.16101.76100.68101.24100.60627,900
Jul 15, 202199.21100.9799.14100.82100.18573,200
Jul 14, 202198.6899.7198.2899.4598.82407,400
Jul 13, 202199.3699.8498.6598.8098.17584,000
Jul 12, 202198.1899.5297.8999.4498.81591,700
Jul 09, 202198.2298.6397.1598.5397.91764,700
Jul 08, 202197.5098.3797.1797.6697.04427,100
Jul 07, 202196.8098.0196.5197.9597.33591,800
Jul 06, 202197.0097.2595.2197.0896.46653,200
Jul 02, 202196.9897.2896.3997.1196.49487,000
Jul 01, 202196.3597.4795.6096.9896.37616,900
Jun 30, 202196.1996.7995.6796.1195.50617,600
Jun 29, 202198.4398.6596.1796.4195.80553,300
Jun 28, 202199.0399.0698.3098.7598.12422,300
Jun 25, 202197.2498.9397.1298.9398.30575,500
Jun 24, 202197.0797.5996.7497.4696.84623,500
Jun 23, 202198.4198.4197.2497.3596.73839,900
Jun 22, 202198.6699.2798.1498.4197.79873,300
Jun 21, 202198.3899.5198.1399.0498.41895,100
Jun 18, 202199.6199.6797.6797.8897.262,081,000
Jun 17, 2021100.65101.35100.01100.3099.66688,500
Jun 16, 2021101.19101.51100.10100.5799.93887,300
Jun 15, 2021100.93101.56100.67100.96100.32696,600
Jun 14, 2021101.76101.84100.70101.10100.46755,500
Jun 11, 2021101.35101.79100.73101.79101.15575,200
Jun 10, 2021101.27101.70100.97101.22100.58523,500
Jun 09, 2021100.47101.2299.80101.15100.51644,400
Jun 08, 2021101.15101.2299.91100.2999.65612,000
Jun 07, 2021100.92101.12100.42100.97100.33619,300
Jun 04, 2021101.51101.67100.54100.71100.07565,100
Jun 03, 2021100.25101.53100.19101.19100.55611,000
Jun 02, 202199.75101.3899.47100.4799.83792,700
Jun 01, 202199.4299.4998.7999.4498.81625,100
May 28, 202199.4499.7798.8999.1798.54636,000
May 27, 202198.7799.7398.6699.1698.533,236,800
May 26, 202198.3299.0297.7898.6298.00737,900
May 25, 202198.3298.3297.1798.2997.67547,600
May 24, 202198.3799.0298.2898.4397.81632,500
May 21, 202198.0998.7396.8498.1897.561,834,100
May 21, 20210.625 Dividend
May 20, 202197.8899.0097.8298.3297.08530,300
May 19, 202199.1999.2997.6098.1196.87655,000
May 18, 202197.9399.5797.4299.1497.89938,300
May 17, 2021100.32100.5698.4998.5197.26849,400
May 14, 2021100.85101.64100.17100.4699.19668,700
May 13, 202198.74101.1898.32100.6199.34549,600
May 12, 2021101.71101.7399.1599.2597.99835,200
May 11, 2021103.92104.18100.68101.31100.03718,700
May 10, 2021103.56104.76103.03103.51102.201,023,100
May 07, 2021103.00103.75102.73103.00101.70696,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...