Atmos Energy Corporation (ATO) Historical Stock Data
118.87 ↑0.61 (0.52%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ATO is up 0.09% 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 |
---|---|---|---|---|---|---|
2024-03-28 | 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 |
2024-03-14 | 116.80 | 114.90 | ↓$1.90 (-1.63%) | 114.52 | 116.80 | 1.29M |
2024-03-13 | 117.12 | 116.23 | ↓$0.89 (-0.76%) | 115.81 | 117.24 | 1.05M |
2024-03-12 | 116.58 | 116.52 | ↓$0.06 (-0.05%) | 115.78 | 117.16 | 1.26M |
2024-03-11 | 116.04 | 117.00 | ↑$0.96 (0.83%) | 115.50 | 117.14 | 845.14K |
2024-03-08 | 116.06 | 115.82 | ↓$0.24 (-0.21%) | 115.30 | 116.63 | 1M |
2024-03-07 | 116.11 | 115.59 | ↓$0.52 (-0.45%) | 115.18 | 116.62 | 796.99K |
2024-03-06 | 115.04 | 115.20 | ↑$0.16 (0.14%) | 114.40 | 115.65 | 1.05M |
2024-03-05 | 115.05 | 114.46 | ↓$0.59 (-0.51%) | 113.72 | 115.43 | 1.40M |
2024-03-04 | 112.32 | 114.68 | ↑$2.36 (2.10%) | 112.32 | 115.02 | 0.98M |
2024-03-01 | 112.62 | 112.73 | ↑$0.11 (0.10%) | 111.26 | 113.23 | 578.28K |
2024-02-29 | 113.11 | 112.91 | ↓$0.20 (-0.18%) | 112.62 | 113.56 | 1.19M |
2024-02-28 | 112.46 | 112.46 | ↑$0.00 (0.00%) | 111.85 | 113.27 | 619.46K |
2024-02-27 | 112.05 | 112.53 | ↑$0.48 (0.43%) | 111.52 | 112.62 | 498.21K |
2024-02-26 | 112.53 | 111.62 | ↓$0.91 (-0.81%) | 111.02 | 112.53 | 682.54K |
2024-02-23 | 113.39 | 112.76 | ↓$0.63 (-0.56%) | 112.74 | 114.03 | 733.06K |
2024-02-22 | 113.67 | 114.19 | ↑$0.52 (0.46%) | 113.03 | 114.61 | 0.92M |
2024-02-21 | 114.03 | 114.69 | ↑$0.66 (0.58%) | 113.69 | 114.99 | 831.88K |
2024-02-20 | 114.07 | 113.69 | ↓$0.38 (-0.33%) | 113.55 | 115.66 | 843.32K |
2024-02-16 | 113.65 | 113.95 | ↑$0.30 (0.26%) | 113.30 | 114.51 | 1.01M |
2024-02-15 | 113.29 | 114.27 | ↑$0.98 (0.87%) | 113.29 | 114.59 | 719.07K |
Create an account or log in to view more rows.
$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
$ATO coming now