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 |
| Mar 11, 2016 | $71.14 | $71.30 | $70.64 | $70.95 | 666 200 |
| Mar 10, 2016 | $70.99 | $71.28 | $70.39 | $70.93 | 761 600 |
| Mar 09, 2016 | $70.57 | $71.47 | $70.27 | $70.91 | 613 100 |
| Mar 08, 2016 | $71.16 | $71.35 | $70.60 | $70.78 | 641 700 |
| Mar 07, 2016 | $70.31 | $70.87 | $70.08 | $70.68 | 815 400 |
| Mar 04, 2016 | $69.15 | $71.08 | $69.14 | $70.70 | 1 008 200 |
| Mar 03, 2016 | $70.29 | $70.30 | $69.12 | $69.62 | 966 300 |
| Mar 02, 2016 | $69.30 | $70.36 | $68.60 | $70.33 | 746 400 |
| Mar 01, 2016 | $69.74 | $69.98 | $68.95 | $69.27 | 902 700 |
| Feb 29, 2016 | $70.05 | $70.33 | $68.15 | $69.41 | 6 514 200 |
| Feb 26, 2016 | $71.32 | $71.53 | $69.81 | $70.15 | 879 800 |
| Feb 25, 2016 | $71.42 | $71.90 | $71.04 | $71.62 | 635 100 |
| Feb 24, 2016 | $70.45 | $71.10 | $69.27 | $71.06 | 1 308 400 |
| Feb 23, 2016 | $70.36 | $71.05 | $70.18 | $70.45 | 604 200 |
| Feb 22, 2016 | $70.19 | $70.46 | $69.99 | $70.36 | 795 900 |
| Feb 19, 2016 | $70.29 | $70.89 | $69.87 | $70.10 | 890 400 |
| Feb 18, 2016 | $69.33 | $71.19 | $69.08 | $70.82 | 1 220 900 |
| Feb 17, 2016 | $70.45 | $70.48 | $69.03 | $69.22 | 1 069 700 |
| Feb 16, 2016 | $70.59 | $70.92 | $69.81 | $70.00 | 1 112 800 |
| Feb 12, 2016 | $70.91 | $71.08 | $68.75 | $69.41 | 1 235 900 |
| Feb 11, 2016 | $69.78 | $70.53 | $69.59 | $69.87 | 630 200 |
| Feb 10, 2016 | $70.91 | $70.91 | $69.69 | $69.86 | 875 100 |
| Feb 09, 2016 | $69.73 | $70.98 | $69.20 | $70.37 | 675 600 |
| Feb 08, 2016 | $69.47 | $69.92 | $69.01 | $69.43 | 515 900 |
| Feb 05, 2016 | $69.58 | $69.85 | $68.67 | $69.11 | 668 600 |
