Advertisement
U.S. markets closed

Atmos Energy Corporation (ATO)

NYSE - Nasdaq Real Time Price. Currency in USD
118.87+0.61 (+0.52%)
At close: 04:00PM EDT
111.34 -7.53 (-6.33%)
After hours: 05:50PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024118.06119.05117.89118.87118.871,265,417
Mar 27, 2024115.93118.30115.54118.26118.26833,600
Mar 26, 2024116.05116.20114.75115.25115.25514,300
Mar 25, 2024116.90116.98115.64116.10116.10466,500
Mar 22, 2024117.63117.90116.34116.57116.57538,300
Mar 21, 2024116.67117.18116.10116.83116.83473,800
Mar 20, 2024115.35116.53115.26116.50116.50979,200
Mar 19, 2024115.89116.68115.33115.78115.78805,800
Mar 18, 2024114.76116.44114.30115.41115.41861,400
Mar 15, 2024114.00115.92113.82114.55114.552,832,300
Mar 14, 2024116.80116.80114.52114.90114.901,289,300
Mar 13, 2024117.12117.24115.81116.23116.231,051,100
Mar 12, 2024116.58117.16115.78116.52116.521,264,700
Mar 11, 2024116.04117.14115.50117.00117.00845,100
Mar 08, 2024116.06116.63115.30115.82115.82999,700
Mar 07, 2024116.11116.62115.18115.59115.59797,000
Mar 06, 2024115.04115.65114.40115.20115.201,120,100
Mar 05, 2024115.05115.43113.72114.46114.461,395,500
Mar 04, 2024112.32115.02112.32114.68114.68981,000
Mar 01, 2024112.62113.23111.26112.73112.73578,300
Feb 29, 2024113.11113.56112.62112.91112.911,189,100
Feb 28, 2024112.46113.27111.85112.46112.46619,400
Feb 27, 2024112.05112.62111.52112.53112.53498,200
Feb 26, 2024112.53112.53111.02111.62111.62682,500
Feb 23, 2024113.39114.03112.74112.76112.76733,100
Feb 23, 20240.805 Dividend
Feb 22, 2024113.67114.61113.03114.19113.39922,100
Feb 21, 2024114.03114.99113.69114.69113.88831,900
Feb 20, 2024114.07115.66113.55113.69112.89843,300
Feb 16, 2024113.65114.51113.30113.95113.151,012,100
Feb 15, 2024113.29114.59113.29114.27113.46719,100
Feb 14, 2024111.80113.29111.54112.98112.18700,700
Feb 13, 2024113.65113.75110.46111.75110.96633,600
Feb 12, 2024113.26114.30112.98114.00113.20918,500
Feb 09, 2024112.59113.51112.59113.11112.31745,100
Feb 08, 2024111.46113.04111.35112.93112.13819,200
Feb 07, 2024113.26113.26110.64111.93111.141,227,500
Feb 06, 2024111.50111.96110.84111.81111.021,171,800
Feb 05, 2024112.71113.06111.23111.78110.99780,300
Feb 02, 2024114.66115.04112.65113.77112.97774,700
Feb 01, 2024114.04115.82113.31115.79114.97638,600
Jan 31, 2024115.54115.90113.19113.94113.141,123,100
Jan 30, 2024113.91114.96113.56114.51113.70525,400
Jan 29, 2024113.76114.50113.30114.26113.45572,900
Jan 26, 2024114.29114.49113.42113.70112.90799,700
Jan 25, 2024111.39114.03111.34113.92113.121,102,000
Jan 24, 2024113.38113.47110.72110.89110.11831,900
Jan 23, 2024111.65113.28111.65112.70111.91752,300
Jan 22, 2024113.27113.87112.44113.14112.34685,900
Jan 19, 2024113.30113.50112.15113.08112.281,169,900
Jan 18, 2024112.47112.51111.16112.43111.641,127,000
Jan 17, 2024113.51114.47111.80112.74111.95854,500
Jan 16, 2024115.15115.88113.76114.08113.28692,500
Jan 12, 2024116.17116.63115.47115.79114.97509,400
Jan 11, 2024117.76117.76115.24115.39114.58623,400
Jan 10, 2024118.52118.78117.66118.04117.21627,600
Jan 09, 2024118.48118.81117.72118.36117.53594,200
Jan 08, 2024118.23118.92117.38118.85118.01492,600
Jan 05, 2024117.36118.44117.02117.98117.15628,200
Jan 04, 2024118.28118.75117.49117.60116.77550,600
Jan 03, 2024117.11118.69117.04118.02117.191,093,500
Jan 02, 2024115.67117.33115.67116.93116.11882,300
Dec 29, 2023115.59116.23115.17115.90115.08429,800
Dec 28, 2023115.94116.74115.71116.08115.26436,300
Dec 27, 2023115.95116.12115.49115.92115.10437,600
Dec 26, 2023114.74116.28114.45115.81114.99602,700
Dec 22, 2023114.28115.67114.05114.91114.10375,100
Dec 21, 2023113.49114.66113.03113.75112.95436,300
Dec 20, 2023114.89115.49113.13113.16112.36588,500
Dec 19, 2023114.57115.18114.18115.15114.34787,800
Dec 18, 2023114.97115.47113.72114.28113.47918,900
Dec 15, 2023115.00115.03113.98114.82114.012,470,500
Dec 14, 2023117.40118.27115.23115.39114.581,317,900
Dec 13, 2023113.78117.12113.03116.85116.031,900,500
Dec 12, 2023113.52114.06112.52113.70112.90894,700
Dec 11, 2023113.33113.60112.31113.32112.52878,200
Dec 08, 2023114.45114.48112.96113.46112.66885,500
Dec 07, 2023114.87115.13114.19114.53113.72864,800
Dec 06, 2023114.10114.74113.62114.73113.92932,100
Dec 05, 2023115.05115.33113.28113.88113.081,046,000
Dec 04, 2023113.31115.29113.09114.92114.111,363,300
Dec 01, 2023113.93114.62112.95113.85113.051,687,300
Nov 30, 2023112.56113.88111.17113.81113.0110,055,800
Nov 29, 2023112.47112.75111.60112.05111.261,329,700
Nov 28, 2023112.65113.80112.18112.50111.711,151,000
Nov 27, 2023112.01113.11111.30112.64111.851,319,200
Nov 24, 2023112.31112.37111.33112.00111.21732,400
Nov 24, 20230.805 Dividend
Nov 22, 2023112.08113.30111.32113.05111.451,452,100
Nov 21, 2023112.51112.94110.50111.60110.021,313,400
Nov 20, 2023113.24113.50111.98112.92111.331,214,600
Nov 17, 2023114.65114.74113.34113.90112.291,112,000
Nov 16, 2023115.06115.73113.70114.05112.441,099,300
Nov 15, 2023113.49115.03112.73113.53111.931,282,900
Nov 14, 2023113.10114.30112.76114.14112.53934,500
Nov 13, 2023111.48111.60110.40111.12109.55747,800
Nov 10, 2023112.02112.31110.52111.41109.84910,100
Nov 09, 2023112.08114.99110.97111.29109.721,556,600
Nov 08, 2023109.16109.38107.82109.27107.731,217,200
Nov 07, 2023110.61110.90109.68109.86108.31644,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...