Atmos Energy Corporation (ATO) Historical Stock Data
139.69 ↑1.72 (1.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ATO is down -0.16% a day on average. There have been 12 days where Atmos Energy Corporation closed green and 18 days where ATO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 137.61 | 139.69 | ↑$2.08 (1.51%) | 137.61 | 140.45 | 2.11M |
| 2024-12-19 | 136.12 | 137.97 | ↑$1.85 (1.36%) | 136.05 | 139.67 | 1.14M |
| 2024-12-18 | 141.38 | 136.41 | ↓$4.97 (-3.52%) | 136.31 | 143.17 | 1.38M |
| 2024-12-17 | 139.67 | 141.38 | ↑$1.71 (1.22%) | 138.31 | 141.43 | 0.96M |
| 2024-12-16 | 140.76 | 140.45 | ↓$0.31 (-0.22%) | 140.27 | 141.68 | 680.14K |
| 2024-12-13 | 140.84 | 140.58 | ↓$0.26 (-0.18%) | 139.79 | 141.24 | 612.10K |
| 2024-12-12 | 140.79 | 140.22 | ↓$0.57 (-0.40%) | 139.83 | 141.21 | 647.88K |
| 2024-12-11 | 141.37 | 140.03 | ↓$1.34 (-0.95%) | 139.67 | 141.65 | 791.97K |
| 2024-12-10 | 140.61 | 141.11 | ↑$0.50 (0.36%) | 139.17 | 141.93 | 0.90M |
| 2024-12-09 | 141.80 | 141.05 | ↓$0.75 (-0.53%) | 140.74 | 142.28 | 583.45K |
| 2024-12-06 | 143.04 | 141.96 | ↓$1.08 (-0.76%) | 141.56 | 144.07 | 673.06K |
| 2024-12-05 | 143.59 | 143.04 | ↓$0.55 (-0.38%) | 143.00 | 145.09 | 616.60K |
| 2024-12-04 | 145.26 | 144.00 | ↓$1.26 (-0.87%) | 143.49 | 145.78 | 0.90M |
| 2024-12-03 | 149.53 | 146.03 | ↓$3.50 (-2.34%) | 145.91 | 149.68 | 1M |
| 2024-12-02 | 151.15 | 148.56 | ↓$2.59 (-1.71%) | 148.42 | 151.15 | 779.02K |
| 2024-11-29 | 151.73 | 151.32 | ↓$0.41 (-0.27%) | 150.79 | 151.73 | 367.23K |
| 2024-11-27 | 151.44 | 151.43 | ↓$0.01 (-0.01%) | 151.03 | 152.65 | 0.94M |
| 2024-11-26 | 150.68 | 150.33 | ↓$0.35 (-0.23%) | 149.58 | 150.68 | 603.57K |
| 2024-11-25 | 150.26 | 150.18 | ↓$0.08 (-0.05%) | 149.47 | 151.17 | 1.83M |
| 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 |
Create an account or log in to view more rows.
$ATO rubbish
$ATO This is just getting warmed up.
$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