NYSE:ATO
Atmos Energy Corporation Stock Price (Quote)
$119.32
+0.270 (+0.227%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 ATO stock ended at $119.32. This is 0.227% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.34% from a day low at $118.30 to a day high of $119.88. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $117.50 | $117.76 | $116.42 | $117.50 | 766 260 |
| Jun 09, 2023 | $117.70 | $118.05 | $117.00 | $117.33 | 529 140 |
| Jun 08, 2023 | $116.79 | $117.60 | $116.51 | $117.50 | 733 843 |
| Jun 07, 2023 | $115.65 | $117.59 | $114.36 | $117.14 | 612 050 |
| Jun 06, 2023 | $115.49 | $116.11 | $114.14 | $115.17 | 540 598 |
| Jun 05, 2023 | $114.74 | $116.31 | $114.30 | $114.60 | 782 977 |
| Jun 02, 2023 | $111.24 | $114.70 | $111.24 | $114.52 | 1 054 537 |
| Jun 01, 2023 | $115.11 | $115.20 | $110.79 | $112.07 | 1 353 625 |
| May 31, 2023 | $114.92 | $116.37 | $114.91 | $115.28 | 6 076 142 |
| May 30, 2023 | $113.70 | $115.28 | $113.70 | $114.43 | 756 579 |
| May 26, 2023 | $113.58 | $114.94 | $112.62 | $113.70 | 804 411 |
| May 25, 2023 | $116.41 | $116.87 | $113.99 | $114.84 | 644 730 |
| May 24, 2023 | $116.10 | $116.98 | $115.68 | $116.41 | 776 347 |
| May 23, 2023 | $115.99 | $117.30 | $115.50 | $116.40 | 593 175 |
| May 22, 2023 | $116.62 | $117.55 | $116.17 | $116.37 | 715 862 |
| May 19, 2023 | $116.06 | $117.25 | $115.76 | $116.56 | 621 264 |
| May 18, 2023 | $115.80 | $116.93 | $114.84 | $116.11 | 842 036 |
| May 17, 2023 | $116.21 | $116.82 | $115.55 | $116.78 | 740 654 |
| May 16, 2023 | $117.79 | $118.19 | $115.81 | $115.99 | 593 605 |
| May 15, 2023 | $119.20 | $119.70 | $117.07 | $117.59 | 786 120 |
| May 12, 2023 | $119.00 | $119.40 | $117.91 | $119.15 | 922 113 |
| May 11, 2023 | $119.39 | $119.38 | $117.57 | $118.10 | 806 521 |
| May 10, 2023 | $119.34 | $119.72 | $117.85 | $119.31 | 1 046 109 |
| May 09, 2023 | $117.28 | $119.11 | $116.93 | $118.50 | 1 449 625 |
| May 08, 2023 | $116.74 | $118.02 | $116.38 | $117.86 | 823 338 |
