Atmos Energy Corporation Historical Stock Prices

ATO 
$50.2
*  
0.73
1.43%
Get ATO Alerts
*Delayed - data as of Jul. 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 for next time

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

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  50.91  50.91  50.07  50.20 328,350
07/25/2014 50.9 50.91 50.07 50.2 328,350
07/24/2014 50.99 51.38 50.92 50.93 282,520
07/23/2014 51.35 51.35 50.9 50.94 230,991
07/22/2014 51.25 51.35 51.0369 51.2 288,173
07/21/2014 51.26 51.33 50.98 51.07 404,937
07/18/2014 50.78 51.47 50.4701 51.35 834,035
07/17/2014 51.02 51.3 50.53 50.55 294,821
07/16/2014 51.42 51.42 50.34 51.01 817,960
07/15/2014 51.02 51.41 50.86 51.24 242,571
07/14/2014 51.38 51.408 50.98 51.03 292,415
07/11/2014 51.62 51.86 51.17 51.2 256,496
07/10/2014 51.05 51.8 50.925 51.65 430,282
07/09/2014 51.4 51.68 50.835 51.26 523,125
07/08/2014 51.1 51.65 51.1 51.53 625,101
07/07/2014 51.33 51.69 50.75 51.17 532,044
07/03/2014 51.71 52.02 51.01 51.45 389,709
07/02/2014 52.6 52.64 51.62 51.81 634,924
07/01/2014 53.47 53.47 52.57 52.68 989,399
06/30/2014 52.71 53.41 52.663 53.4 674,547
06/27/2014 52.47 53.05 52.256 52.71 654,892
06/26/2014 53.06 53.16 52.61 52.65 368,868
06/25/2014 52.45 53.05 52.45 53.02 347,884
06/24/2014 52.37 53 52.28 52.61 279,112
06/23/2014 52.8 52.91 52.1647 52.44 296,162
06/20/2014 52.87 53 52.43 52.67 486,135
06/19/2014 52.3 53 52.29 52.78 320,735
06/18/2014 51.7 52.39 51.7 52.29 320,944
06/17/2014 51.34 52.06 51.03 51.69 444,543
06/16/2014 51.06 51.89 51.02 51.5 465,466
06/13/2014 50.57 51.21 50.45 51.07 302,276
06/12/2014 50.33 50.73 49.87 50.6 290,950
06/11/2014 50.69 50.91 50.39 50.4 167,891
06/10/2014 51.19 51.21 50.76 50.82 349,635
06/09/2014 51.18 51.4 50.94 51.17 516,160
06/06/2014 51.74 51.84 51.12 51.17 352,024
06/05/2014 51.31 51.53 51.19 51.5 474,062
06/04/2014 51.1 51.48 51.08 51.34 468,339
06/03/2014 50.57 51.23 50.52 51.1 850,002
06/02/2014 50.36 50.61 50.14 50.57 512,165
05/30/2014 49.78 50.23 49.73 50.1 456,300
05/29/2014 50.13 50.17 49.43 49.76 790,243
05/28/2014 50.11 50.286 49.91 50.12 853,210
05/27/2014 50.51 50.6 50.04 50.08 544,129
05/23/2014 50.49 50.535 50.22 50.33 374,661
05/22/2014 50.1 50.71 49.7 50.42 332,024
05/21/2014 50.62 50.69 50.12 50.26 304,597
05/20/2014 50.14 50.47 49.89 50.43 480,118
05/19/2014 50.63 50.7 50.11 50.12 466,654
05/16/2014 50.33 50.61 50.02 50.58 310,494
05/15/2014 50.25 50.539 49.731 50.14 514,333
05/14/2014 50.19 50.86 50.09 50.48 366,348
05/13/2014 50.07 50.225 49.9 50.11 969,461
05/12/2014 50.5 50.55 49.96 50.02 672,565
05/09/2014 50.37 50.96 50.21 50.41 1,077,054
05/08/2014 52.47 53.02 50.37 50.48 1,471,150
05/07/2014 51.12 51.73 51.12 51.59 730,632
05/06/2014 50.81 51.25 50.79 51.16 669,960
05/05/2014 50.48 51.12 50.43 51.05 344,287
05/02/2014 51.17 51.34 50.27 50.56 788,616
05/01/2014 51.26 51.4101 50.655 51.28 674,335
04/30/2014 51.06 51.13 50.75 51.04 613,491
04/29/2014 51.52 51.82 50.995 51.07 1,514,826
04/28/2014 51.44 51.73 50.98 51.57 1,003,881
04/25/2014 50.74 51.37 50.7 51.27 704,860
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?