Atmos Energy Corporation (ATO) Historical Stock Data
150.05 ↓0.21 (-0.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ATO is up 0.07% a day on average. There have been 16 days where Atmos Energy Corporation closed green and 14 days where ATO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 150.74 | 150.05 | ↓$0.69 (-0.46%) | 149.95 | 151.24 | 538.11K |
| 2024-11-21 | 147.99 | 150.26 | ↑$2.27 (1.53%) | 147.22 | 150.38 | 697.22K |
| 2024-11-20 | 146.16 | 147.22 | ↑$1.06 (0.73%) | 146.08 | 147.36 | 720.70K |
| 2024-11-19 | 146.50 | 146.78 | ↑$0.28 (0.19%) | 145.09 | 146.86 | 880.71K |
| 2024-11-18 | 145.33 | 146.97 | ↑$1.64 (1.13%) | 145.07 | 147.78 | 1.21M |
| 2024-11-15 | 144.35 | 144.89 | ↑$0.54 (0.37%) | 143.76 | 146.09 | 1.55M |
| 2024-11-14 | 146.83 | 144.34 | ↓$2.49 (-1.70%) | 144.18 | 146.83 | 616.91K |
| 2024-11-13 | 147.69 | 146.51 | ↓$1.18 (-0.80%) | 146.37 | 147.74 | 831.35K |
| 2024-11-12 | 146.44 | 146.82 | ↑$0.38 (0.26%) | 146.08 | 148.39 | 714.75K |
| 2024-11-11 | 144.89 | 146.11 | ↑$1.22 (0.84%) | 144.48 | 146.92 | 1.08M |
| 2024-11-08 | 142.54 | 144.19 | ↑$1.65 (1.16%) | 141.80 | 145.27 | 801.74K |
| 2024-11-07 | 139.92 | 141.44 | ↑$1.52 (1.09%) | 138.98 | 144.51 | 1.34M |
| 2024-11-06 | 138.95 | 138.88 | ↓$0.07 (-0.05%) | 136.65 | 139.94 | 1.13M |
| 2024-11-05 | 137.48 | 137.98 | ↑$0.50 (0.36%) | 136.67 | 137.98 | 893.18K |
| 2024-11-04 | 137.76 | 137.67 | ↓$0.09 (-0.07%) | 137.17 | 138.94 | 864.53K |
| 2024-11-01 | 138.96 | 138.40 | ↓$0.56 (-0.40%) | 137.91 | 139.27 | 851.96K |
| 2024-10-31 | 139.44 | 138.78 | ↓$0.66 (-0.47%) | 138.57 | 140.75 | 1.10M |
| 2024-10-30 | 141.00 | 139.62 | ↓$1.38 (-0.98%) | 139.22 | 141.55 | 540.33K |
| 2024-10-29 | 140.69 | 140.45 | ↓$0.24 (-0.17%) | 140.05 | 141.13 | 787.23K |
| 2024-10-28 | 141.27 | 141.49 | ↑$0.22 (0.16%) | 140.89 | 142.00 | 591.15K |
| 2024-10-25 | 143.20 | 140.72 | ↓$2.48 (-1.73%) | 140.54 | 143.20 | 682.08K |
| 2024-10-24 | 143.43 | 142.67 | ↓$0.76 (-0.53%) | 142.26 | 143.79 | 587.46K |
| 2024-10-23 | 141.89 | 143.11 | ↑$1.22 (0.86%) | 141.67 | 143.32 | 684.31K |
| 2024-10-22 | 141.66 | 141.92 | ↑$0.26 (0.18%) | 140.77 | 142.20 | 841.90K |
| 2024-10-21 | 143.76 | 142.21 | ↓$1.55 (-1.08%) | 141.71 | 143.76 | 649.53K |
| 2024-10-18 | 143.88 | 143.26 | ↓$0.62 (-0.43%) | 142.38 | 143.88 | 779.02K |
| 2024-10-17 | 144.02 | 143.76 | ↓$0.26 (-0.18%) | 142.45 | 144.32 | 675.94K |
| 2024-10-16 | 142.55 | 143.94 | ↑$1.39 (0.98%) | 142.43 | 144.18 | 446.16K |
| 2024-10-15 | 141.06 | 142.00 | ↑$0.94 (0.67%) | 140.91 | 142.85 | 529.90K |
| 2024-10-14 | 139.40 | 140.28 | ↑$0.88 (0.63%) | 139.15 | 140.57 | 484.46K |
Create an account or log in to view more rows.
$ATO who loaded up??
$ATO dont be a POS today
$ATO LOADING UP HERE!
$ATO bag holders for life club
$ATO hold
$ATO Any red I see I shall buy
$ATO cup and handle forming
$ATO I bought the dip
$ATO Of course
$ATO Come on.. Let it fall.. buy later bulls