NYSE:ATO
Atmos Energy Corporation Stock Price (Quote)
$119.45
+0.130 (+0.109%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 ATO stock ended at $119.45. This is 0.109% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 0.88% from a day low at $118.75 to a day high of $119.79. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Nov 03, 2023 | $112.72 | $113.68 | $111.47 | $111.49 | 598 767 |
| Nov 02, 2023 | $108.56 | $112.20 | $108.56 | $111.38 | 767 164 |
| Nov 01, 2023 | $107.91 | $109.64 | $107.04 | $108.67 | 1 140 636 |
| Oct 31, 2023 | $106.93 | $108.11 | $106.70 | $107.66 | 822 896 |
| Oct 30, 2023 | $106.57 | $107.24 | $105.52 | $106.44 | 563 900 |
| Oct 27, 2023 | $108.50 | $109.09 | $105.45 | $106.12 | 684 167 |
| Oct 26, 2023 | $108.47 | $110.00 | $108.33 | $108.76 | 638 378 |
| Oct 25, 2023 | $108.10 | $109.18 | $107.87 | $108.35 | 793 224 |
| Oct 24, 2023 | $108.62 | $109.08 | $108.03 | $108.67 | 370 785 |
| Oct 23, 2023 | $107.66 | $109.11 | $107.46 | $107.79 | 585 412 |
| Oct 20, 2023 | $110.86 | $111.40 | $108.72 | $108.78 | 814 853 |
| Oct 19, 2023 | $111.44 | $112.11 | $109.78 | $110.10 | 774 381 |
| Oct 18, 2023 | $112.38 | $112.64 | $111.35 | $111.88 | 922 506 |
| Oct 17, 2023 | $111.03 | $113.46 | $111.03 | $112.73 | 553 109 |
| Oct 16, 2023 | $112.65 | $113.00 | $111.50 | $112.25 | 907 192 |
| Oct 13, 2023 | $112.01 | $112.89 | $111.45 | $111.98 | 738 003 |
| Oct 12, 2023 | $112.00 | $112.74 | $110.37 | $111.12 | 530 017 |
| Oct 11, 2023 | $110.95 | $111.88 | $110.59 | $111.79 | 618 952 |
| Oct 10, 2023 | $109.69 | $111.37 | $109.49 | $110.80 | 735 088 |
| Oct 09, 2023 | $108.64 | $109.87 | $108.64 | $109.69 | 507 976 |
| Oct 06, 2023 | $106.33 | $108.78 | $105.59 | $108.55 | 1 216 746 |
| Oct 05, 2023 | $106.39 | $107.98 | $105.27 | $107.44 | 1 311 226 |
| Oct 04, 2023 | $105.08 | $106.37 | $103.72 | $106.31 | 1 557 053 |
| Oct 03, 2023 | $102.02 | $104.91 | $101.00 | $104.34 | 1 369 941 |
| Oct 02, 2023 | $105.46 | $105.58 | $101.88 | $102.76 | 1 384 699 |
