NYSE - Nasdaq Real Time Price USD

Atmos Energy Corporation (ATO)

118.08 +0.42 (+0.35%)
As of 11:46 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 116.69 118.08 116.15 118.08 118.08 173,898
Apr 23, 2024 117.85 118.85 117.59 117.67 117.67 644,600
Apr 22, 2024 116.97 118.46 116.39 118.08 118.08 603,800
Apr 19, 2024 115.03 117.26 115.03 117.20 117.20 1,108,300
Apr 18, 2024 114.95 115.08 114.03 114.57 114.57 563,700
Apr 17, 2024 113.02 114.95 112.79 114.56 114.56 687,700
Apr 16, 2024 112.73 112.84 110.97 112.33 112.33 973,100
Apr 15, 2024 114.70 115.21 112.58 113.06 113.06 904,200
Apr 12, 2024 114.21 115.49 113.23 113.99 113.99 668,400
Apr 11, 2024 115.91 115.91 113.93 114.38 114.38 793,100
Apr 10, 2024 114.88 115.24 113.71 115.08 115.08 627,500
Apr 9, 2024 116.75 117.26 116.21 116.64 116.64 558,700
Apr 8, 2024 116.40 116.96 115.95 116.33 116.33 676,000
Apr 5, 2024 115.58 116.41 115.01 116.23 116.23 525,700
Apr 4, 2024 117.96 117.96 115.16 116.13 116.13 768,700
Apr 3, 2024 117.60 117.87 116.33 116.97 116.97 628,600
Apr 2, 2024 117.52 119.10 117.52 117.77 117.77 674,900
Apr 1, 2024 119.05 119.36 117.48 117.85 117.85 650,800
Mar 28, 2024 118.06 119.05 117.89 118.87 118.87 1,265,400
Mar 27, 2024 115.93 118.30 115.54 118.26 118.26 833,600
Mar 26, 2024 116.05 116.20 114.75 115.25 115.25 514,300
Mar 25, 2024 116.90 116.98 115.64 116.10 116.10 466,500
Mar 22, 2024 117.63 117.90 116.34 116.57 116.57 538,300
Mar 21, 2024 116.67 117.18 116.10 116.83 116.83 473,800
Mar 20, 2024 115.35 116.53 115.26 116.50 116.50 979,200
Mar 19, 2024 115.89 116.68 115.33 115.78 115.78 805,800
Mar 18, 2024 114.76 116.44 114.30 115.41 115.41 861,400
Mar 15, 2024 114.00 115.92 113.82 114.55 114.55 2,832,300
Mar 14, 2024 116.80 116.80 114.52 114.90 114.90 1,289,300
Mar 13, 2024 117.12 117.24 115.81 116.23 116.23 1,051,100
Mar 12, 2024 116.58 117.16 115.78 116.52 116.52 1,264,700
Mar 11, 2024 116.04 117.14 115.50 117.00 117.00 845,100
Mar 8, 2024 116.06 116.63 115.30 115.82 115.82 999,700
Mar 7, 2024 116.11 116.62 115.18 115.59 115.59 797,000
Mar 6, 2024 115.04 115.65 114.40 115.20 115.20 1,120,100
Mar 5, 2024 115.05 115.43 113.72 114.46 114.46 1,395,500
Mar 4, 2024 112.32 115.02 112.32 114.68 114.68 981,000
Mar 1, 2024 112.62 113.23 111.26 112.73 112.73 578,300
Feb 29, 2024 113.11 113.56 112.62 112.91 112.91 1,189,100
Feb 28, 2024 112.46 113.27 111.85 112.46 112.46 619,400
Feb 27, 2024 112.05 112.62 111.52 112.53 112.53 498,200
Feb 26, 2024 112.53 112.53 111.02 111.62 111.62 682,500
Feb 23, 2024 0.81 Dividend
Feb 23, 2024 113.39 114.03 112.74 112.76 112.76 733,100
Feb 22, 2024 113.67 114.61 113.03 114.19 113.39 922,100
Feb 21, 2024 114.03 114.99 113.69 114.69 113.88 831,900
Feb 20, 2024 114.07 115.66 113.55 113.69 112.89 843,300
Feb 16, 2024 113.65 114.51 113.30 113.95 113.15 1,012,100
Feb 15, 2024 113.29 114.59 113.29 114.27 113.46 719,100
Feb 14, 2024 111.80 113.29 111.54 112.98 112.18 700,700
Feb 13, 2024 113.65 113.75 110.46 111.75 110.96 633,600
Feb 12, 2024 113.26 114.30 112.98 114.00 113.20 918,500
Feb 9, 2024 112.59 113.51 112.59 113.11 112.31 745,100
Feb 8, 2024 111.46 113.04 111.35 112.93 112.13 819,200
Feb 7, 2024 113.26 113.26 110.64 111.93 111.14 1,227,500
Feb 6, 2024 111.50 111.96 110.84 111.81 111.02 1,171,800
Feb 5, 2024 112.71 113.06 111.23 111.78 110.99 780,300
Feb 2, 2024 114.66 115.04 112.65 113.77 112.97 774,700
Feb 1, 2024 114.04 115.82 113.31 115.79 114.97 638,600
Jan 31, 2024 115.54 115.90 113.19 113.94 113.14 1,123,100
Jan 30, 2024 113.91 114.96 113.56 114.51 113.70 525,400
Jan 29, 2024 113.76 114.50 113.30 114.26 113.45 572,900
Jan 26, 2024 114.29 114.49 113.42 113.70 112.90 799,700
Jan 25, 2024 111.39 114.03 111.34 113.92 113.12 1,102,000
Jan 24, 2024 113.38 113.47 110.72 110.89 110.11 831,900
Jan 23, 2024 111.65 113.28 111.65 112.70 111.91 752,300
Jan 22, 2024 113.27 113.87 112.44 113.14 112.34 685,900
Jan 19, 2024 113.30 113.50 112.15 113.08 112.28 1,169,900
Jan 18, 2024 112.47 112.51 111.16 112.43 111.64 1,127,000
Jan 17, 2024 113.51 114.47 111.80 112.74 111.95 854,500
Jan 16, 2024 115.15 115.88 113.76 114.08 113.28 692,500
Jan 12, 2024 116.17 116.63 115.47 115.79 114.97 509,400
Jan 11, 2024 117.76 117.76 115.24 115.39 114.58 623,400
Jan 10, 2024 118.52 118.78 117.66 118.04 117.21 627,600
Jan 9, 2024 118.48 118.81 117.72 118.36 117.53 594,200
Jan 8, 2024 118.23 118.92 117.38 118.85 118.01 492,600
Jan 5, 2024 117.36 118.44 117.02 117.98 117.15 628,200
Jan 4, 2024 118.28 118.75 117.49 117.60 116.77 550,600
Jan 3, 2024 117.11 118.69 117.04 118.02 117.19 1,093,500
Jan 2, 2024 115.67 117.33 115.67 116.93 116.11 882,300
Dec 29, 2023 115.59 116.23 115.17 115.90 115.08 429,800
Dec 28, 2023 115.94 116.74 115.71 116.08 115.26 436,300
Dec 27, 2023 115.95 116.12 115.49 115.92 115.10 437,600
Dec 26, 2023 114.74 116.28 114.45 115.81 114.99 602,700
Dec 22, 2023 114.28 115.67 114.05 114.91 114.10 375,100
Dec 21, 2023 113.49 114.66 113.03 113.75 112.95 436,300
Dec 20, 2023 114.89 115.49 113.13 113.16 112.36 588,500
Dec 19, 2023 114.57 115.18 114.18 115.15 114.34 787,800
Dec 18, 2023 114.97 115.47 113.72 114.28 113.47 918,900
Dec 15, 2023 115.00 115.03 113.98 114.82 114.01 2,470,500
Dec 14, 2023 117.40 118.27 115.23 115.39 114.58 1,317,900
Dec 13, 2023 113.78 117.12 113.03 116.85 116.03 1,900,500
Dec 12, 2023 113.52 114.06 112.52 113.70 112.90 894,700
Dec 11, 2023 113.33 113.60 112.31 113.32 112.52 878,200
Dec 8, 2023 114.45 114.48 112.96 113.46 112.66 885,500
Dec 7, 2023 114.87 115.13 114.19 114.53 113.72 864,800
Dec 6, 2023 114.10 114.74 113.62 114.73 113.92 932,100
Dec 5, 2023 115.05 115.33 113.28 113.88 113.08 1,046,000
Dec 4, 2023 113.31 115.29 113.09 114.92 114.11 1,363,300
Dec 1, 2023 113.93 114.62 112.95 113.85 113.05 1,687,300
Nov 30, 2023 112.56 113.88 111.17 113.81 113.01 10,055,800
Nov 29, 2023 112.47 112.75 111.60 112.05 111.26 1,329,700
Nov 28, 2023 112.65 113.80 112.18 112.50 111.71 1,151,000
Nov 27, 2023 112.01 113.11 111.30 112.64 111.85 1,319,200
Nov 24, 2023 0.81 Dividend
Nov 24, 2023 112.31 112.37 111.33 112.00 111.21 732,400
Nov 22, 2023 112.08 113.30 111.32 113.05 111.45 1,452,100
Nov 21, 2023 112.51 112.94 110.50 111.60 110.02 1,313,400
Nov 20, 2023 113.24 113.50 111.98 112.92 111.33 1,214,600
Nov 17, 2023 114.65 114.74 113.34 113.90 112.29 1,112,000
Nov 16, 2023 115.06 115.73 113.70 114.05 112.44 1,099,300
Nov 15, 2023 113.49 115.03 112.73 113.53 111.93 1,282,900
Nov 14, 2023 113.10 114.30 112.76 114.14 112.53 934,500
Nov 13, 2023 111.48 111.60 110.40 111.12 109.55 747,800
Nov 10, 2023 112.02 112.31 110.52 111.41 109.84 910,100
Nov 9, 2023 112.08 114.99 110.97 111.29 109.72 1,556,600
Nov 8, 2023 109.16 109.38 107.82 109.27 107.73 1,217,200
Nov 7, 2023 110.61 110.90 109.68 109.86 108.31 644,200
Nov 6, 2023 111.04 111.76 110.44 110.70 109.14 812,700
Nov 3, 2023 112.72 113.68 111.46 111.49 109.92 762,000
Nov 2, 2023 108.56 112.21 108.56 111.38 109.81 951,400
Nov 1, 2023 107.91 109.64 107.04 108.67 107.14 1,167,000
Oct 31, 2023 106.93 108.11 106.70 107.66 106.14 1,380,600
Oct 30, 2023 106.57 107.24 105.52 106.44 104.94 712,500
Oct 27, 2023 108.50 109.09 105.45 106.12 104.62 846,800
Oct 26, 2023 108.47 110.00 108.32 108.76 107.22 790,400
Oct 25, 2023 108.10 109.18 107.87 108.35 106.82 975,200
Oct 24, 2023 108.62 109.08 108.03 108.67 107.14 509,300
Oct 23, 2023 107.66 109.11 107.46 107.79 106.27 585,400
Oct 20, 2023 110.86 111.40 108.72 108.78 107.24 840,000
Oct 19, 2023 111.44 112.11 109.78 110.10 108.55 799,400
Oct 18, 2023 112.38 112.64 111.33 111.88 110.30 922,500
Oct 17, 2023 111.03 113.46 111.03 112.73 111.14 620,600
Oct 16, 2023 112.65 113.01 111.44 112.25 110.67 948,800
Oct 13, 2023 112.01 112.89 111.45 111.98 110.40 764,500
Oct 12, 2023 112.00 112.74 110.37 111.12 109.55 696,500
Oct 11, 2023 110.95 111.88 110.57 111.79 110.21 916,300
Oct 10, 2023 109.69 111.37 109.49 110.80 109.24 763,200
Oct 9, 2023 108.64 109.88 108.64 109.69 108.14 656,200
Oct 6, 2023 106.33 108.78 105.59 108.55 107.02 1,216,700
Oct 5, 2023 106.39 107.98 105.27 107.44 105.92 1,311,200
Oct 4, 2023 105.08 106.37 103.70 106.31 104.81 1,560,600
Oct 3, 2023 102.02 104.91 101.00 104.34 102.87 1,392,500
Oct 2, 2023 105.46 105.58 101.88 102.76 101.31 1,422,300
Sep 29, 2023 106.92 107.27 105.38 105.93 104.43 1,028,700
Sep 28, 2023 107.13 107.13 105.57 105.91 104.41 1,393,500
Sep 27, 2023 106.87 107.68 106.39 106.46 104.96 1,388,500
Sep 26, 2023 110.19 110.34 106.75 106.98 105.47 1,189,600
Sep 25, 2023 110.51 110.91 109.86 110.48 108.92 772,100
Sep 22, 2023 111.41 111.71 110.53 110.85 109.28 731,500
Sep 21, 2023 114.20 114.20 111.59 111.64 110.06 615,300
Sep 20, 2023 114.60 115.21 113.89 114.16 112.55 448,100
Sep 19, 2023 114.48 114.96 113.88 114.09 112.48 587,300
Sep 18, 2023 114.94 115.51 114.43 114.50 112.88 690,200
Sep 15, 2023 116.06 116.48 114.66 115.01 113.39 2,480,100
Sep 14, 2023 115.84 116.57 115.76 116.36 114.72 678,400
Sep 13, 2023 114.12 116.25 114.12 115.26 113.63 714,200
Sep 12, 2023 113.94 114.20 113.05 113.88 112.27 801,900
Sep 11, 2023 113.84 114.62 113.49 113.93 112.32 616,500
Sep 8, 2023 114.41 114.97 113.84 114.18 112.57 556,900
Sep 7, 2023 113.21 114.56 112.25 114.03 112.42 683,300
Sep 6, 2023 112.17 112.56 111.57 112.27 110.68 725,700
Sep 5, 2023 115.05 116.04 112.02 112.22 110.64 909,300
Sep 1, 2023 116.36 117.14 114.77 115.47 113.84 494,500
Aug 31, 2023 117.55 117.91 115.93 115.95 114.31 873,000
Aug 30, 2023 117.14 117.93 116.72 117.36 115.70 439,800
Aug 29, 2023 116.64 117.29 115.71 117.25 115.59 553,100
Aug 28, 2023 117.39 117.73 116.27 116.81 115.16 500,300
Aug 25, 2023 117.01 118.06 116.65 117.70 116.04 788,600
Aug 24, 2023 116.06 117.88 115.86 116.40 114.76 587,100
Aug 23, 2023 117.46 117.74 115.95 116.51 114.86 692,300
Aug 22, 2023 116.75 117.59 116.24 117.01 115.36 516,700
Aug 21, 2023 117.20 117.32 115.51 116.74 115.09 491,000
Aug 18, 2023 0.74 Dividend
Aug 18, 2023 115.50 117.34 115.50 116.96 115.31 665,900
Aug 17, 2023 115.48 117.77 115.48 116.68 114.30 848,800
Aug 16, 2023 114.90 115.99 114.60 115.66 113.30 418,400
Aug 15, 2023 115.80 115.80 114.52 114.70 112.36 585,200
Aug 14, 2023 117.56 117.56 115.41 116.25 113.88 527,800
Aug 11, 2023 116.86 117.60 116.45 117.46 115.07 556,400
Aug 10, 2023 117.46 118.46 116.62 116.96 114.58 446,000
Aug 9, 2023 116.69 118.29 116.12 117.48 115.09 617,300
Aug 8, 2023 118.03 118.42 116.06 117.14 114.75 936,200
Aug 7, 2023 117.27 118.42 116.96 117.99 115.59 1,025,900
Aug 4, 2023 118.51 120.02 116.95 117.27 114.88 1,208,400
Aug 3, 2023 122.69 122.84 117.69 118.34 115.93 1,123,600
Aug 2, 2023 120.08 122.65 119.85 121.48 119.01 1,383,300
Aug 1, 2023 121.56 122.59 120.85 121.06 118.59 810,000
Jul 31, 2023 122.67 122.87 121.06 121.71 119.23 1,574,200
Jul 28, 2023 123.26 123.47 121.60 122.10 119.61 526,900
Jul 27, 2023 124.19 124.73 122.09 122.26 119.77 697,300
Jul 26, 2023 123.83 125.28 123.79 124.41 121.88 511,200
Jul 25, 2023 123.24 124.32 122.85 123.85 121.33 545,200
Jul 24, 2023 123.30 123.60 121.90 123.17 120.66 638,900
Jul 21, 2023 122.57 123.98 122.04 123.28 120.77 622,700
Jul 20, 2023 118.86 122.22 118.86 122.18 119.69 791,400
Jul 19, 2023 119.90 121.20 119.72 121.17 118.70 597,000
Jul 18, 2023 119.83 120.97 118.26 119.35 116.92 733,600
Jul 17, 2023 119.39 120.36 118.24 119.69 117.25 696,700
Jul 14, 2023 120.16 120.16 118.73 119.44 117.01 576,200
Jul 13, 2023 120.32 120.54 119.80 120.39 117.94 551,500
Jul 12, 2023 118.99 120.74 118.93 120.37 117.92 573,100
Jul 11, 2023 117.82 118.51 117.23 118.48 116.07 621,300
Jul 10, 2023 117.31 117.72 117.00 117.58 115.18 818,900
Jul 7, 2023 116.96 117.89 116.15 117.31 114.92 694,300
Jul 6, 2023 117.72 118.19 116.68 117.54 115.15 536,000
Jul 5, 2023 117.15 119.63 117.10 118.59 116.17 794,000
Jul 3, 2023 115.83 117.51 115.83 117.30 114.91 260,200
Jun 30, 2023 116.00 116.77 115.11 116.34 113.97 519,400
Jun 29, 2023 114.85 115.99 114.63 115.70 113.34 827,100
Jun 28, 2023 117.24 117.24 115.15 115.26 112.91 756,300
Jun 27, 2023 116.43 117.35 116.16 117.19 114.80 530,600
Jun 26, 2023 115.03 116.95 114.77 116.35 113.98 590,600
Jun 23, 2023 116.57 117.20 114.30 114.42 112.09 865,100
Jun 22, 2023 117.93 118.08 115.61 115.95 113.59 506,000
Jun 21, 2023 115.95 118.08 114.78 117.58 115.18 610,400
Jun 20, 2023 116.56 117.25 115.86 115.91 113.55 701,200
Jun 16, 2023 117.65 118.78 116.94 117.00 114.62 1,510,700
Jun 15, 2023 117.50 117.89 116.72 117.49 115.10 887,500
Jun 14, 2023 117.44 118.10 116.72 117.07 114.68 949,000
Jun 13, 2023 116.81 117.80 116.60 117.57 115.17 671,100
Jun 12, 2023 117.50 117.76 116.42 117.50 115.11 791,300
Jun 9, 2023 117.70 118.05 117.00 117.33 114.94 544,600
Jun 8, 2023 116.79 117.60 116.51 117.50 115.11 765,000
Jun 7, 2023 115.65 117.59 114.36 117.14 114.75 653,800
Jun 6, 2023 115.49 116.11 114.14 115.17 112.82 706,100
Jun 5, 2023 114.74 116.31 114.30 114.60 112.27 783,000
Jun 2, 2023 111.24 114.70 111.24 114.52 112.19 1,205,200
Jun 1, 2023 115.11 115.20 110.79 112.07 109.79 1,393,300
May 31, 2023 114.92 116.37 114.91 115.28 112.93 6,839,700
May 30, 2023 113.70 115.28 113.70 114.43 112.10 792,000
May 26, 2023 114.75 114.94 112.62 113.70 111.38 885,700
May 25, 2023 116.41 116.87 113.99 114.84 112.50 713,200
May 24, 2023 116.10 116.99 115.68 116.41 114.04 776,300
May 23, 2023 115.99 117.30 115.50 116.40 114.03 593,200
May 22, 2023 116.62 117.55 116.15 116.37 114.00 715,900
May 19, 2023 0.74 Dividend
May 19, 2023 116.06 117.27 115.76 116.56 114.19 949,400
May 18, 2023 115.80 116.93 114.79 116.11 113.02 842,000
May 17, 2023 116.21 116.82 115.55 116.78 113.67 822,700
May 16, 2023 117.79 118.19 115.81 115.99 112.90 677,800
May 15, 2023 119.20 119.70 117.07 117.59 114.46 786,100
May 12, 2023 119.00 119.40 117.91 119.15 115.98 933,600
May 11, 2023 119.39 119.39 117.57 118.10 114.96 806,500
May 10, 2023 119.34 119.72 117.85 119.31 116.13 1,046,100
May 9, 2023 117.28 119.11 116.78 118.50 115.35 1,449,600
May 8, 2023 116.74 118.02 116.38 117.86 114.72 837,000
May 5, 2023 117.42 118.63 117.20 117.56 114.43 1,169,200
May 4, 2023 111.10 118.19 111.10 117.96 114.82 1,864,700
May 3, 2023 112.97 114.79 112.87 112.91 109.90 731,000
May 2, 2023 114.61 114.95 111.71 112.30 109.31 706,900
May 1, 2023 114.00 115.78 113.84 114.55 111.50 707,600
Apr 28, 2023 114.56 115.15 113.42 114.14 111.10 684,200
Apr 27, 2023 114.07 115.01 112.68 114.94 111.88 790,600
Apr 26, 2023 115.69 116.17 113.82 113.85 110.82 806,500
Apr 25, 2023 116.11 116.80 115.95 116.27 113.18 632,500
Apr 24, 2023 115.51 116.26 115.01 116.22 113.13 470,700

Related Tickers

NJR New Jersey Resources Corporation
43.43
-0.02%
 
OGS ONE Gas, Inc.
64.48
-0.05%
 
NI NiSource Inc.
28.04
+0.39%
 
SR Spire Inc.
61.27
+0.16%
 
CPK Chesapeake Utilities Corporation
105.06
-0.58%
 
NWN Northwest Natural Holding Company
38.00
-0.81%
 
BKH Black Hills Corporation
54.39
+0.04%
 
UGI UGI Corporation
25.77
+0.94%
 
SWX Southwest Gas Holdings, Inc.
74.45
-0.13%
 
UGIC UGI Corporation
60.82
+0.30%