Historical Stock Price
ATO historical stock prices picture
Atmos Energy (ATO) has the following price history information. Looking back at ATO historical stock prices for the last five trading days, on July 30, 2020, ATO opened at $104.81, traded as high as $105.77 and as low as $104.70, and closed at $105.42. Trading volume was a total of 566.10K shares. On July 31, 2020, ATO opened at $105.32, traded as high as $106.67 and as low as $104.64, and closed at $105.99. Trading volume was a total of 1.33M shares. On August 03, 2020, ATO opened at $105.61, traded as high as $105.65 and as low as $104.05, and closed at $105.31. Trading volume was a total of 543.70K shares. On August 04, 2020, ATO opened at $104.13, traded as high as $105.61 and as low as $104.12, and closed at $104.81. Trading volume was a total of 754.60K shares. On August 05, 2020, ATO opened at $104.80, traded as high as $105.98 and as low as $103.25, and closed at $103.69. Trading volume was a total of 820.80K shares.

ATO Historical Stock Prices By Date:

ATO historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Atmos Energy shares, starting with a $10,000 purchase of ATO, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 08/06/2010
End date: 08/05/2020
Start price/share: $29.55
End price/share: $103.69
Starting shares: 338.41
Ending shares: 455.12
Dividends reinvested/share: $16.76
Total return: 371.91%
Average Annual Total Return: 16.77%
Starting investment: $10,000.00
Ending investment: $47,171.72
Years: 10.01
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/06/2010
End date: 08/05/2020
Start price/share: $29.55
End price/share: $103.69
Dividends collected/share: $16.76
Total return: 307.61%
Average Annual Total Return: 15.08%
Starting investment: $10,000.00
Ending investment: $40,769.26
Years: 10.01
Date Open High Low Close Volume
07/30/2020 $104.81 $105.77 $104.70 $105.42 566.10K
07/31/2020 $105.32 $106.67 $104.64 $105.99 1.33M
08/03/2020 $105.61 $105.65 $104.05 $105.31 543.70K
08/04/2020 $104.13 $105.61 $104.12 $104.81 754.60K
08/05/2020 $104.80 $105.98 $103.25 $103.69 820.80K
Atmos Energy is engaged in the regulated natural gas distribution and pipeline and storage businesses. Co. delivers natural gas through regulated sales and transportation arrangements to residential, commercial, public-authority and industrial customers. Co.'s segments are: Distribution, which is comprised of its regulated natural gas distribution and related sales operations; and Pipeline and Storage, which consists of the pipeline and storage operations of its Atmos Pipeline-Texas Division (APT) and its natural gas transmission operations in Louisiana. APT has intrastate pipeline operations in Texas with a focus on the natural gas-producing areas of central, northern and eastern Texas.
Date Close
07/30/2020$105.42
07/31/2020$105.99
08/03/2020$105.31
08/04/2020$104.81
08/05/2020$103.69
ATO is categorized under the Utilities sector; below are some other companies in the same sector:

AVA Historical Stock Prices
AWK Historical Stock Prices
AWR Historical Stock Prices
BEP Historical Stock Prices
BIP Historical Stock Prices
BKH Historical Stock Prices
BKHU Historical Stock Prices
BPMP Historical Stock Prices
BWC Historical Stock Prices
CAFD Historical Stock Prices

Also explore: ATO shares outstanding history


ATO Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.