UK markets closed

Atmos Energy Corporation (ATO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
116.93-1.24 (-1.05%)
At close: 04:00PM EDT
116.93 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024118.32118.45116.92116.93116.93582,762
25 Apr 2024118.48118.75117.03118.17118.17523,300
24 Apr 2024116.69118.70116.15118.66118.66728,000
23 Apr 2024117.85118.85117.59117.67117.67657,500
22 Apr 2024116.97118.46116.39118.08118.08603,800
19 Apr 2024115.03117.26115.03117.20117.201,108,300
18 Apr 2024114.95115.08114.03114.57114.57563,700
17 Apr 2024113.02114.95112.79114.56114.56687,700
16 Apr 2024112.73112.84110.97112.33112.33973,100
15 Apr 2024114.70115.21112.58113.06113.06904,200
12 Apr 2024114.21115.49113.23113.99113.99668,400
11 Apr 2024115.91115.91113.93114.38114.38793,100
10 Apr 2024114.88115.24113.71115.08115.08627,500
09 Apr 2024116.75117.26116.21116.64116.64558,700
08 Apr 2024116.40116.96115.95116.33116.33676,000
05 Apr 2024115.58116.41115.01116.23116.23525,700
04 Apr 2024117.96117.96115.16116.13116.13768,700
03 Apr 2024117.60117.87116.33116.97116.97628,600
02 Apr 2024117.52119.10117.52117.77117.77674,900
01 Apr 2024119.05119.36117.48117.85117.85650,800
28 Mar 2024118.06119.05117.89118.87118.871,265,400
27 Mar 2024115.93118.30115.54118.26118.26833,600
26 Mar 2024116.05116.20114.75115.25115.25514,300
25 Mar 2024116.90116.98115.64116.10116.10466,500
22 Mar 2024117.63117.90116.34116.57116.57538,300
21 Mar 2024116.67117.18116.10116.83116.83473,800
20 Mar 2024115.35116.53115.26116.50116.50979,200
19 Mar 2024115.89116.68115.33115.78115.78805,800
18 Mar 2024114.76116.44114.30115.41115.41861,400
15 Mar 2024114.00115.92113.82114.55114.552,832,300
14 Mar 2024116.80116.80114.52114.90114.901,289,300
13 Mar 2024117.12117.24115.81116.23116.231,051,100
12 Mar 2024116.58117.16115.78116.52116.521,264,700
11 Mar 2024116.04117.14115.50117.00117.00845,100
08 Mar 2024116.06116.63115.30115.82115.82999,700
07 Mar 2024116.11116.62115.18115.59115.59797,000
06 Mar 2024115.04115.65114.40115.20115.201,120,100
05 Mar 2024115.05115.43113.72114.46114.461,395,500
04 Mar 2024112.32115.02112.32114.68114.68981,000
01 Mar 2024112.62113.23111.26112.73112.73578,300
29 Feb 2024113.11113.56112.62112.91112.911,189,100
28 Feb 2024112.46113.27111.85112.46112.46619,400
27 Feb 2024112.05112.62111.52112.53112.53498,200
26 Feb 2024112.53112.53111.02111.62111.62682,500
23 Feb 2024113.39114.03112.74112.76112.76733,100
23 Feb 20240.805 Dividend
22 Feb 2024113.67114.61113.03114.19113.39922,100
21 Feb 2024114.03114.99113.69114.69113.88831,900
20 Feb 2024114.07115.66113.55113.69112.89843,300
16 Feb 2024113.65114.51113.30113.95113.151,012,100
15 Feb 2024113.29114.59113.29114.27113.46719,100
14 Feb 2024111.80113.29111.54112.98112.18700,700
13 Feb 2024113.65113.75110.46111.75110.96633,600
12 Feb 2024113.26114.30112.98114.00113.20918,500
09 Feb 2024112.59113.51112.59113.11112.31745,100
08 Feb 2024111.46113.04111.35112.93112.13819,200
07 Feb 2024113.26113.26110.64111.93111.141,227,500
06 Feb 2024111.50111.96110.84111.81111.021,171,800
05 Feb 2024112.71113.06111.23111.78110.99780,300
02 Feb 2024114.66115.04112.65113.77112.97774,700
01 Feb 2024114.04115.82113.31115.79114.97638,600
31 Jan 2024115.54115.90113.19113.94113.141,123,100
30 Jan 2024113.91114.96113.56114.51113.70525,400
29 Jan 2024113.76114.50113.30114.26113.45572,900
26 Jan 2024114.29114.49113.42113.70112.90799,700
25 Jan 2024111.39114.03111.34113.92113.121,102,000
24 Jan 2024113.38113.47110.72110.89110.11831,900
23 Jan 2024111.65113.28111.65112.70111.91752,300
22 Jan 2024113.27113.87112.44113.14112.34685,900
19 Jan 2024113.30113.50112.15113.08112.281,169,900
18 Jan 2024112.47112.51111.16112.43111.641,127,000
17 Jan 2024113.51114.47111.80112.74111.95854,500
16 Jan 2024115.15115.88113.76114.08113.28692,500
12 Jan 2024116.17116.63115.47115.79114.97509,400
11 Jan 2024117.76117.76115.24115.39114.58623,400
10 Jan 2024118.52118.78117.66118.04117.21627,600
09 Jan 2024118.48118.81117.72118.36117.53594,200
08 Jan 2024118.23118.92117.38118.85118.01492,600
05 Jan 2024117.36118.44117.02117.98117.15628,200
04 Jan 2024118.28118.75117.49117.60116.77550,600
03 Jan 2024117.11118.69117.04118.02117.191,093,500
02 Jan 2024115.67117.33115.67116.93116.11882,300
29 Dec 2023115.59116.23115.17115.90115.08429,800
28 Dec 2023115.94116.74115.71116.08115.26436,300
27 Dec 2023115.95116.12115.49115.92115.10437,600
26 Dec 2023114.74116.28114.45115.81114.99602,700
22 Dec 2023114.28115.67114.05114.91114.10375,100
21 Dec 2023113.49114.66113.03113.75112.95436,300
20 Dec 2023114.89115.49113.13113.16112.36588,500
19 Dec 2023114.57115.18114.18115.15114.34787,800
18 Dec 2023114.97115.47113.72114.28113.47918,900
15 Dec 2023115.00115.03113.98114.82114.012,470,500
14 Dec 2023117.40118.27115.23115.39114.581,317,900
13 Dec 2023113.78117.12113.03116.85116.031,900,500
12 Dec 2023113.52114.06112.52113.70112.90894,700
11 Dec 2023113.33113.60112.31113.32112.52878,200
08 Dec 2023114.45114.48112.96113.46112.66885,500
07 Dec 2023114.87115.13114.19114.53113.72864,800
06 Dec 2023114.10114.74113.62114.73113.92932,100
05 Dec 2023115.05115.33113.28113.88113.081,046,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...