Atmos Energy Corporation Common Stock (ATO)

186.79
+3.16 (1.72%)
NYSE · Last Trade: Mar 1st, 5:45 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Atmos Energy Corporation Common Stock (ATO)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/2026184.36187.82182.88186.792,836,657186.79
2/26/2026182.34183.91181.97183.63931,400183.63
2/25/2026181.89182.48180.09182.06814,572182.06
2/24/2026181.78182.39180.41182.02720,546182.02
2/23/2026180.19182.69180.19181.72823,873181.72
2/20/2026180.26181.08178.30180.971,037,458179.97
2/19/2026179.15180.12178.25178.97929,238177.98
2/18/2026179.95180.39177.63178.121,584,112177.14
2/17/2026180.09181.01179.26180.24912,432179.24
2/13/2026177.52179.94176.61179.251,184,031178.26
2/12/2026176.68179.89176.53177.772,037,948176.79
2/11/2026174.15176.37173.77175.971,301,678175.00
2/10/2026171.85174.50171.14174.171,125,586173.21
2/09/2026171.28171.72169.81171.461,271,643170.51
2/06/2026172.66174.57170.78171.38962,209170.43
2/05/2026173.61173.61170.21171.501,624,732170.55
2/04/2026171.12174.57168.67171.831,821,628170.88
2/03/2026166.13169.99166.13168.812,334,072167.88
2/02/2026166.33167.28164.50166.521,673,766165.60
1/30/2026165.59167.21164.40166.343,291,716165.42
1/29/2026166.93168.82165.94166.002,091,419165.08
1/28/2026169.00169.40165.98166.001,966,370165.08
1/27/2026168.24169.03167.39169.032,044,747168.10
1/26/2026166.61169.03166.25168.502,474,913167.57
1/23/2026165.26165.53163.57165.342,542,710164.43
1/22/2026169.31169.31163.77165.402,000,616164.49
1/21/2026169.70169.84166.68168.372,305,090167.44
1/20/2026170.73172.09167.99168.001,648,363167.07
1/16/2026169.37170.67169.13170.471,372,932169.53
1/15/2026169.34170.49168.52170.28795,929169.34
1/14/2026168.58170.13168.18168.721,450,109167.79
1/13/2026167.63168.94166.70168.411,154,752167.48
1/12/2026166.93168.66166.74167.61935,220166.68
1/09/2026167.20168.62166.39166.78713,846165.86
1/08/2026166.01168.30165.73167.101,020,383166.18
1/07/2026168.15168.61165.51166.15719,107165.23
1/06/2026167.21168.16166.49167.54899,304166.61
1/05/2026168.50169.17164.50166.88971,277165.96
1/02/2026167.15170.11166.34169.36656,476168.42
12/31/2025168.58169.00167.47167.63469,144166.70
12/30/2025168.91169.26168.25168.58472,929167.65
12/29/2025168.93169.60168.47168.78526,349167.85
12/26/2025168.34168.78167.30168.13345,909167.20
12/24/2025168.44169.21167.72168.40438,564167.47
12/23/2025167.42168.68166.99167.99983,932167.06
12/22/2025166.70167.45165.37167.34910,772166.41
12/19/2025169.19169.41166.59166.701,628,234165.78
12/18/2025168.71170.44168.71169.421,017,019168.48
12/17/2025167.95170.78167.43169.171,192,382168.24
12/16/2025168.67170.43167.89168.001,569,998167.07
12/15/2025168.75171.42167.91170.751,819,144169.81
12/12/2025167.34169.64167.07168.37983,945167.44
12/11/2025167.37170.10166.40167.09918,647166.17
12/10/2025166.16167.73165.99166.801,051,257165.88
12/09/2025168.24169.08165.89166.28972,526165.36
12/08/2025170.83171.16166.75167.071,048,102166.15
12/05/2025170.28172.13170.28171.29939,141170.34
12/04/2025170.40172.11170.40170.951,222,541170.00
12/03/2025170.91172.29170.18171.15968,338170.20
12/02/2025172.53172.53169.64170.08865,373169.14