Atmos Energy Corporation (ATO) Historical Stock Data
116.93 ↓1.24 (-1.05%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ATO is up 0.03% a day on average. There have been 13 days where Atmos Energy Corporation closed green and 17 days where ATO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 118.32 | 116.93 | ↓$1.39 (-1.17%) | 116.92 | 118.48 | 733.07K |
| 2024-04-25 | 118.48 | 118.17 | ↓$0.31 (-0.26%) | 117.03 | 118.75 | 523.27K |
| 2024-04-24 | 116.69 | 118.66 | ↑$1.97 (1.69%) | 116.15 | 118.70 | 728.01K |
| 2024-04-23 | 117.85 | 117.67 | ↓$0.18 (-0.15%) | 117.59 | 118.85 | 657.47K |
| 2024-04-22 | 116.97 | 118.08 | ↑$1.11 (0.95%) | 116.39 | 118.46 | 603.82K |
| 2024-04-19 | 115.03 | 117.20 | ↑$2.17 (1.89%) | 115.03 | 117.26 | 1.11M |
| 2024-04-18 | 114.95 | 114.57 | ↓$0.38 (-0.33%) | 114.03 | 115.08 | 563.70K |
| 2024-04-17 | 113.02 | 114.56 | ↑$1.54 (1.36%) | 112.79 | 114.95 | 687.74K |
| 2024-04-16 | 112.73 | 112.33 | ↓$0.40 (-0.35%) | 110.97 | 112.84 | 0.97M |
| 2024-04-15 | 114.70 | 113.06 | ↓$1.64 (-1.43%) | 112.58 | 115.21 | 0.90M |
| 2024-04-12 | 114.21 | 113.99 | ↓$0.22 (-0.19%) | 113.23 | 115.49 | 668.37K |
| 2024-04-11 | 115.91 | 114.38 | ↓$1.53 (-1.32%) | 113.93 | 115.91 | 793.08K |
| 2024-04-10 | 114.88 | 115.08 | ↑$0.20 (0.17%) | 113.71 | 115.24 | 627.48K |
| 2024-04-09 | 116.75 | 116.64 | ↓$0.11 (-0.09%) | 116.21 | 117.26 | 558.70K |
| 2024-04-08 | 116.40 | 116.33 | ↓$0.07 (-0.06%) | 115.95 | 116.96 | 676.04K |
| 2024-04-05 | 115.58 | 116.23 | ↑$0.65 (0.56%) | 115.01 | 116.41 | 525.72K |
| 2024-04-04 | 117.96 | 116.13 | ↓$1.83 (-1.55%) | 115.16 | 117.96 | 768.65K |
| 2024-04-03 | 117.60 | 116.97 | ↓$0.63 (-0.54%) | 116.33 | 117.87 | 628.57K |
| 2024-04-02 | 117.52 | 117.77 | ↑$0.25 (0.21%) | 117.52 | 119.10 | 674.97K |
| 2024-04-01 | 119.05 | 117.85 | ↓$1.20 (-1.01%) | 117.48 | 119.36 | 650.75K |
| 2024-03-28 | 118.06 | 118.87 | ↑$0.81 (0.69%) | 117.89 | 119.05 | 1.27M |
| 2024-03-27 | 115.93 | 118.26 | ↑$2.33 (2.01%) | 115.54 | 118.30 | 833.60K |
| 2024-03-26 | 116.05 | 115.25 | ↓$0.80 (-0.69%) | 114.75 | 116.20 | 514.28K |
| 2024-03-25 | 116.90 | 116.10 | ↓$0.80 (-0.68%) | 115.64 | 116.98 | 466.49K |
| 2024-03-22 | 117.63 | 116.57 | ↓$1.06 (-0.90%) | 116.34 | 117.90 | 538.35K |
| 2024-03-21 | 116.67 | 116.83 | ↑$0.16 (0.14%) | 116.10 | 117.18 | 473.81K |
| 2024-03-20 | 115.35 | 116.50 | ↑$1.15 (1.00%) | 115.26 | 116.53 | 0.98M |
| 2024-03-19 | 115.89 | 115.78 | ↓$0.11 (-0.09%) | 115.33 | 116.68 | 805.80K |
| 2024-03-18 | 114.76 | 115.41 | ↑$0.65 (0.57%) | 114.30 | 116.44 | 861.45K |
| 2024-03-15 | 114.00 | 114.55 | ↑$0.55 (0.48%) | 113.82 | 115.92 | 2.83M |
Create an account or log in to view more rows.
$ATO Of course
$ATO Come on.. Let it fall.. buy later bulls
$ATO LETS GOOOOOOOO!!!!!!!
$ATO HODLing
and buying more when I can.
$ATO Like if the Hedgies are fucked
$ATO rocket fuel tanks are full. Gonna shoot to the stars
$ATO Markets about as efficient as a retirement home
$ATO green shoots
$ATO jeez
$ATO my hands are made out of diamonds