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 |
| Aug 23, 2023 | $117.46 | $117.74 | $115.95 | $116.51 | 670 191 |
| Aug 22, 2023 | $116.75 | $117.59 | $116.24 | $117.01 | 516 653 |
| Aug 21, 2023 | $117.20 | $117.32 | $115.51 | $116.74 | 477 682 |
| Aug 18, 2023 | $115.50 | $117.34 | $115.50 | $116.96 | 648 466 |
| Aug 17, 2023 | $115.48 | $117.76 | $115.78 | $116.68 | 848 806 |
| Aug 16, 2023 | $114.90 | $115.99 | $114.60 | $115.66 | 402 180 |
| Aug 15, 2023 | $115.80 | $115.80 | $114.53 | $114.70 | 585 166 |
| Aug 14, 2023 | $117.56 | $117.67 | $115.41 | $116.25 | 527 829 |
| Aug 11, 2023 | $116.86 | $117.60 | $116.45 | $117.46 | 388 766 |
| Aug 10, 2023 | $117.46 | $118.42 | $116.64 | $116.96 | 444 522 |
| Aug 09, 2023 | $116.69 | $118.27 | $116.12 | $117.48 | 609 686 |
| Aug 08, 2023 | $118.03 | $118.42 | $116.06 | $117.14 | 683 148 |
| Aug 07, 2023 | $117.27 | $118.42 | $116.96 | $117.99 | 1 025 887 |
| Aug 04, 2023 | $118.51 | $120.02 | $116.95 | $117.27 | 1 188 950 |
| Aug 03, 2023 | $122.69 | $122.84 | $117.69 | $118.34 | 1 098 546 |
| Aug 02, 2023 | $120.08 | $122.62 | $120.33 | $121.48 | 1 383 314 |
| Aug 01, 2023 | $121.56 | $122.59 | $120.85 | $121.06 | 805 638 |
| Jul 31, 2023 | $122.67 | $122.87 | $121.06 | $121.71 | 1 432 902 |
| Jul 28, 2023 | $123.26 | $123.47 | $121.63 | $122.10 | 374 202 |
| Jul 27, 2023 | $124.19 | $124.73 | $122.18 | $122.26 | 484 200 |
| Jul 26, 2023 | $123.83 | $125.28 | $123.79 | $124.41 | 478 759 |
| Jul 25, 2023 | $123.24 | $124.32 | $122.85 | $123.85 | 517 487 |
| Jul 24, 2023 | $123.30 | $123.60 | $121.90 | $123.17 | 638 937 |
| Jul 21, 2023 | $122.57 | $123.98 | $122.04 | $123.28 | 582 541 |
| Jul 20, 2023 | $118.86 | $122.22 | $118.86 | $122.18 | 763 106 |
