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 |
| Jul 19, 2023 | $119.90 | $121.20 | $119.72 | $121.17 | 559 392 |
| Jul 18, 2023 | $119.83 | $120.97 | $118.26 | $119.35 | 688 351 |
| Jul 17, 2023 | $119.39 | $120.36 | $118.24 | $119.69 | 639 310 |
| Jul 14, 2023 | $120.16 | $120.16 | $118.73 | $119.44 | 541 091 |
| Jul 13, 2023 | $120.32 | $120.54 | $119.80 | $120.39 | 510 473 |
| Jul 12, 2023 | $118.99 | $120.72 | $118.93 | $120.37 | 573 119 |
| Jul 11, 2023 | $117.82 | $118.54 | $117.24 | $118.48 | 621 213 |
| Jul 10, 2023 | $117.31 | $117.72 | $117.00 | $117.58 | 818 938 |
| Jul 07, 2023 | $116.96 | $117.89 | $116.30 | $117.31 | 694 263 |
| Jul 06, 2023 | $117.72 | $118.19 | $116.68 | $117.54 | 534 421 |
| Jul 05, 2023 | $117.15 | $119.63 | $117.14 | $118.59 | 793 987 |
| Jul 03, 2023 | $115.83 | $117.51 | $115.83 | $117.30 | 253 564 |
| Jun 30, 2023 | $116.00 | $116.77 | $115.11 | $116.34 | 520 636 |
| Jun 29, 2023 | $114.85 | $115.99 | $114.63 | $115.70 | 805 449 |
| Jun 28, 2023 | $117.24 | $117.24 | $115.15 | $115.26 | 668 803 |
| Jun 27, 2023 | $116.43 | $117.35 | $116.16 | $117.19 | 493 558 |
| Jun 26, 2023 | $115.03 | $116.95 | $114.77 | $116.35 | 561 384 |
| Jun 23, 2023 | $116.57 | $117.03 | $114.30 | $114.42 | 865 111 |
| Jun 22, 2023 | $117.93 | $118.08 | $115.61 | $115.95 | 451 459 |
| Jun 21, 2023 | $115.95 | $118.08 | $114.87 | $117.58 | 610 387 |
| Jun 20, 2023 | $116.56 | $117.25 | $115.86 | $115.91 | 412 064 |
| Jun 16, 2023 | $117.65 | $118.78 | $116.95 | $117.00 | 1 510 044 |
| Jun 15, 2023 | $117.50 | $117.89 | $116.72 | $117.49 | 841 940 |
| Jun 14, 2023 | $117.57 | $117.57 | $117.57 | $117.57 | 0 |
| Jun 13, 2023 | $116.81 | $117.80 | $116.60 | $117.57 | 564 866 |
