Atmos Energy Corporation Historical Stock Prices

ATO 
$53.69
*  
0.08
0.15%
Get ATO Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading ATO now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  53.66  53.85  53.48  53.69 363,985
11/25/2014 53.74 53.85 53.48 53.69 363,985
11/24/2014 53.62 53.92 53.27 53.61 629,742
11/21/2014 53.6 53.7499 53.29 53.65 635,621
11/20/2014 52.76 53.095 52.64 53.08 994,878
11/19/2014 53.46 53.48 52.95 53.14 723,214
11/18/2014 53.56 53.83 53.29 53.42 647,406
11/17/2014 53.15 53.655 53.06 53.47 813,225
11/14/2014 54.38 54.5199 53.19 53.29 531,835
11/13/2014 53.79 54.55 53.4601 54.51 1,091,260
11/12/2014 54.13 54.13 53.47 53.9 608,464
11/11/2014 54.41 54.56 54.05 54.24 303,325
11/10/2014 54.33 54.58 54.06 54.3 357,757
11/07/2014 54.33 54.5 53.99 54.43 486,604
11/06/2014 54.8 54.92 53.87 54.22 788,618
11/05/2014 53.92 54.29 53.56 54.2 522,754
11/04/2014 53.65 53.88 53.21 53.46 545,211
11/03/2014 53.11 53.65 52.88 53.47 526,372
10/31/2014 53.56 53.56 52.83 53 806,898
10/30/2014 52.25 53.33 52.25 53.32 304,106
10/29/2014 52.51 52.82 51.83 52.45 398,519
10/28/2014 51.81 52.41 51.39 52.38 443,272
10/27/2014 51.52 51.78 51.25 51.62 698,582
10/24/2014 52.09 52.1 51.555 51.62 709,635
10/23/2014 51.93 52.47 51.68 51.92 466,105
10/22/2014 51.28 51.98 51.14 51.42 628,961
10/21/2014 51.05 51.55 50.7501 51.24 692,819
10/20/2014 50.25 51.05 50.21 50.85 725,411
10/17/2014 50.05 50.52 49.3 50.21 2,314,155
10/16/2014 47.84 49.16 47.37 49.15 1,044,634
10/15/2014 48.32 48.71 47.24 48.49 829,823
10/14/2014 48.1 48.8 47.805 48.74 888,536
10/13/2014 47.8 48.42 47.745 47.92 755,171
10/10/2014 47.87 48.58 47.63 47.98 623,695
10/09/2014 48.56 48.97 47.59 47.69 566,383
10/08/2014 47.39 48.56 47.3 48.52 527,754
10/07/2014 47.52 47.87 47.34 47.35 593,620
10/06/2014 47.76 47.97 47.47 47.78 561,014
10/03/2014 47.71 47.955 47.28 47.69 498,921
10/02/2014 47.33 47.81 47.28 47.48 426,899
10/01/2014 47.63 48.11 47.2175 47.45 825,155
09/30/2014 47.84 48.16 47.56 47.7 719,790
09/29/2014 46.64 47.88 46.64 47.84 704,568
09/26/2014 47.22 47.22 46.66 47.01 765,714
09/25/2014 47.64 47.89 47.17 47.25 577,918
09/24/2014 48.32 48.36 47.62 47.74 559,617
09/23/2014 48.7 49.02 48.28 48.29 485,746
09/22/2014 49.09 49.25 48.51 48.9 367,417
09/19/2014 49.49 49.7 49.21 49.24 526,200
09/18/2014 49.94 49.99 49.2 49.39 343,163
09/17/2014 50.17 50.33 49.55 49.86 263,841
09/16/2014 49.69 50.39 49.69 50.13 429,129
09/15/2014 49.74 50.02 49.6 49.83 360,766
09/12/2014 50.3 50.35 49.33 49.61 387,286
09/11/2014 49.99 50.47 49.89 50.46 304,881
09/10/2014 50.51 50.65 49.96 50.17 259,138
09/09/2014 51.12 51.41 50.53 50.59 348,944
09/08/2014 51.3 51.467 51.015 51.31 466,875
09/05/2014 50.61 51.34 50.61 51.31 315,821
09/04/2014 50.68 50.8972 50.31 50.54 189,099
09/03/2014 50.55 50.83 50.44 50.76 275,266
09/02/2014 50.57 50.98 50.15 50.33 572,666
08/29/2014 50.31 50.62 49.59 50.56 181,995
08/28/2014 49.9 50.327 49.82 50.3 292,620
08/27/2014 49.85 50.062 49.6 49.98 350,807
08/26/2014 50.13 50.38 49.63 49.68 207,618
08/25/2014 50.26 50.382 49.98 50.07 258,792
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?