ATO - Atmos Energy Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2019110.92111.17108.19108.63108.63570,100
Aug 23, 20190.525 Dividend
Aug 22, 2019111.11111.58110.27111.20110.67485,300
Aug 21, 2019110.15111.14109.89111.08110.56340,900
Aug 20, 2019111.19111.21110.07110.21109.69565,800
Aug 19, 2019110.39111.43109.77110.88110.36629,500
Aug 16, 2019109.73110.63109.41110.44109.92689,900
Aug 15, 2019108.34109.76107.72109.37108.85653,600
Aug 14, 2019109.24109.79107.97108.30107.79758,800
Aug 13, 2019108.78109.45108.20109.09108.57560,900
Aug 12, 2019108.89109.23108.13108.90108.39311,400
Aug 09, 2019109.29109.70108.48108.56108.05581,800
Aug 08, 2019107.03109.58105.70109.43108.91856,000
Aug 07, 2019108.54108.80106.73107.93107.42759,900
Aug 06, 2019107.18108.75105.78108.35107.84762,700
Aug 05, 2019109.73110.10106.34106.94106.44881,400
Aug 02, 2019110.29110.93109.46109.63109.11631,900
Aug 01, 2019109.08110.45108.73110.04109.52837,200
Jul 31, 2019108.97110.06108.23109.04108.531,061,800
Jul 30, 2019108.73109.96108.20108.87108.36579,300
Jul 29, 2019108.50109.18108.09108.87108.36525,700
Jul 26, 2019107.05108.53107.05108.13107.62505,200
Jul 25, 2019107.61108.28106.87107.11106.60504,400
Jul 24, 2019108.14108.14106.56107.64107.13842,100
Jul 23, 2019107.64108.03106.90107.63107.12579,200
Jul 22, 2019107.60107.95106.67107.44106.93549,900
Jul 19, 2019108.29108.83107.26107.27106.76710,900
Jul 18, 2019108.09108.59107.25108.41107.90541,300
Jul 17, 2019107.51108.15107.42107.92107.41704,100
Jul 16, 2019107.23107.41106.37107.10106.59567,200
Jul 15, 2019107.26107.63106.39107.26106.75630,200
Jul 12, 2019106.91107.01105.98106.46105.96361,900
Jul 11, 2019106.76107.43106.34107.00106.49506,400
Jul 10, 2019107.02107.89106.76106.81106.31441,400
Jul 09, 2019106.67107.02105.94106.98106.47669,400
Jul 08, 2019107.27107.59106.19106.81106.31445,200
Jul 05, 2019106.55107.17105.52107.11106.60305,600
Jul 03, 2019106.96107.86106.77107.32106.81379,900
Jul 02, 2019105.71106.69105.61106.54106.04635,400
Jul 01, 2019105.71105.84104.18105.27104.77744,300
Jun 28, 2019104.68105.68104.68105.56105.06768,900
Jun 27, 2019104.32104.91104.00104.83104.34573,800
Jun 26, 2019107.63107.84104.07104.08103.59832,300
Jun 25, 2019107.32108.46107.11107.93107.42814,200
Jun 24, 2019107.30108.01106.67107.02106.51915,500
Jun 21, 2019105.90107.56105.06107.46106.951,821,100
Jun 20, 2019106.13106.24104.71105.90105.40391,400
Jun 19, 2019104.28105.88104.10105.68105.18634,200
Jun 18, 2019105.48105.51103.87104.68104.19550,800
Jun 17, 2019104.96105.28104.16104.75104.26312,600
Jun 14, 2019104.62105.19104.53104.99104.49396,300
Jun 13, 2019104.59105.00104.13104.54104.05421,400
Jun 12, 2019102.81104.41102.81104.33103.84431,800
Jun 11, 2019103.14103.83102.09102.62102.14477,100
Jun 10, 2019103.79103.79102.68103.12102.63475,400
Jun 07, 2019104.69105.19104.10104.21103.72554,100
Jun 06, 2019103.88104.79103.60104.22103.73609,600
Jun 05, 2019102.05104.22101.57103.84103.35733,300
Jun 04, 2019103.04103.0499.97101.55101.07931,600
Jun 03, 2019102.05103.01101.38102.87102.38589,700
May 31, 2019100.72101.85100.32101.80101.32761,700
May 30, 2019100.30101.27100.30100.64100.16729,600
May 29, 2019101.80101.80100.28100.74100.26965,100
May 28, 2019102.99103.05101.38101.51101.031,327,100
May 24, 2019103.03103.35102.63102.81102.32664,200
May 24, 20190.525 Dividend
May 23, 2019102.93103.48102.27103.36102.35773,300
May 22, 2019102.25102.93101.90102.89101.88579,100
May 21, 2019102.83103.28102.00102.06101.06717,100
May 20, 2019102.84103.34102.40102.85101.84985,200
May 17, 2019101.69103.37101.54102.66101.662,563,400
May 16, 2019100.55102.07100.38101.65100.66670,100
May 15, 2019101.52101.67100.71100.7499.76725,100
May 14, 2019102.43102.56101.27101.44100.45787,100
May 13, 2019101.46102.64101.33102.50101.501,166,500
May 10, 2019100.83102.04100.30101.92100.92708,700
May 09, 2019100.90101.76100.23100.7099.72627,300
May 08, 2019101.72102.05100.23100.7499.76930,400
May 07, 2019103.00103.42101.43102.23101.23793,200
May 06, 2019103.19103.42102.59103.06102.05604,900
May 03, 2019101.84103.13101.81102.94101.93459,100
May 02, 2019101.94102.52101.36102.08101.08504,900
May 01, 2019102.06102.63101.37101.99100.99666,600
Apr 30, 2019100.82102.38100.50102.34101.34779,900
Apr 29, 2019100.60100.86100.24100.4899.50814,600
Apr 26, 2019101.49101.90100.91100.9899.99355,400
Apr 25, 201999.80101.2999.63100.9899.99395,000
Apr 24, 201999.81100.5199.39100.0999.11878,600
Apr 23, 201999.37100.0899.1499.5798.601,003,800
Apr 22, 201999.0899.3198.6699.0798.10398,800
Apr 18, 201999.5799.9299.1399.1898.21754,400
Apr 17, 2019100.11100.1199.0999.4498.47462,800
Apr 16, 2019101.20101.5899.84100.1799.19761,500
Apr 15, 2019101.48101.71100.85101.11100.12332,600
Apr 12, 2019100.41101.3899.99101.19100.20404,400
Apr 11, 2019100.46100.79100.03100.6999.71429,300
Apr 10, 2019100.79101.46100.28100.4399.45433,400
Apr 09, 2019100.91101.20100.41100.5899.60430,400
Apr 08, 2019101.41101.45100.76100.9299.93453,900
Apr 05, 2019100.65101.56100.25101.53100.54598,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...