Historical Stock Prices

ATO 
$49.24
*  
0.15
0.3%
Get ATO Alerts
*Delayed - data as of Sep. 19, 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 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
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
08/22/2014 50.28 50.45 49.87 50.04 330,030
08/21/2014 50.29 50.54 50.105 50.21 400,590
08/20/2014 50.55 50.69 50.23 50.65 299,599
08/19/2014 49.94 50.61 49.77 50.56 250,539
08/18/2014 50.06 50.08 49.57 49.76 210,557
08/15/2014 49.72 50.06 49.38 49.77 217,430
08/14/2014 49.34 49.6 49.21 49.57 320,581
08/13/2014 48.63 49.1599 48.63 49.13 243,027
08/12/2014 48.49 48.79 48.35 48.53 252,352
08/11/2014 48.58 48.84 48.3 48.6 422,498
08/08/2014 47.48 48.48 47.47 48.47 482,719
08/07/2014 47.36 47.955 47.12 47.59 609,189
08/06/2014 47.3 47.61 47.12 47.3 621,459
08/05/2014 47.53 48.03 47.29 47.41 542,370
08/04/2014 48.26 48.26 46.77 47.79 694,674
08/01/2014 48.26 48.65 47.82 48.16 535,586
07/31/2014 48.87 49.26 48.29 48.32 593,205
07/30/2014 50.58 50.76 49.11 49.28 567,213
07/29/2014 50.93 50.9695 50.39 50.53 516,109
07/28/2014 49.98 50.85 49.89 50.72 649,796
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
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?