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 |
| Sep 28, 2023 | $107.13 | $107.12 | $105.58 | $105.91 | 1 393 489 |
| Sep 27, 2023 | $106.87 | $107.68 | $106.39 | $106.46 | 1 286 977 |
| Sep 26, 2023 | $110.19 | $110.34 | $106.75 | $106.98 | 1 165 020 |
| Sep 25, 2023 | $110.51 | $110.91 | $109.87 | $110.48 | 772 109 |
| Sep 22, 2023 | $111.41 | $111.71 | $110.53 | $110.85 | 707 141 |
| Sep 21, 2023 | $114.20 | $114.20 | $111.59 | $111.64 | 594 531 |
| Sep 20, 2023 | $114.60 | $115.21 | $113.89 | $114.16 | 425 438 |
| Sep 19, 2023 | $114.48 | $114.96 | $113.88 | $114.09 | 551 861 |
| Sep 18, 2023 | $114.94 | $115.51 | $114.43 | $114.50 | 676 791 |
| Sep 15, 2023 | $116.06 | $116.48 | $114.66 | $115.01 | 1 748 090 |
| Sep 14, 2023 | $115.84 | $116.57 | $115.76 | $116.36 | 653 674 |
| Sep 13, 2023 | $114.12 | $116.25 | $114.12 | $115.26 | 694 598 |
| Sep 12, 2023 | $113.94 | $114.20 | $113.05 | $113.88 | 790 371 |
| Sep 11, 2023 | $113.84 | $114.62 | $113.49 | $113.93 | 581 895 |
| Sep 08, 2023 | $114.41 | $114.97 | $113.84 | $114.18 | 532 153 |
| Sep 07, 2023 | $113.21 | $114.56 | $112.25 | $114.03 | 659 230 |
| Sep 06, 2023 | $112.17 | $112.54 | $111.57 | $112.27 | 574 447 |
| Sep 05, 2023 | $115.05 | $116.04 | $112.02 | $112.22 | 909 284 |
| Sep 01, 2023 | $116.36 | $117.14 | $114.77 | $115.47 | 479 918 |
| Aug 31, 2023 | $117.55 | $117.91 | $115.93 | $115.95 | 796 742 |
| Aug 30, 2023 | $117.14 | $117.93 | $116.72 | $117.36 | 439 687 |
| Aug 29, 2023 | $116.64 | $117.29 | $115.71 | $117.25 | 527 550 |
| Aug 28, 2023 | $117.39 | $117.73 | $116.27 | $116.81 | 478 879 |
| Aug 25, 2023 | $117.01 | $118.06 | $116.68 | $117.70 | 622 264 |
| Aug 24, 2023 | $116.06 | $117.88 | $115.86 | $116.40 | 454 885 |
