Atmos Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	184.85	184.85	182.65	184.49	-	-1.38%	212,662
Mar 2, 2026	186.79	187.98	185.25	187.07	187.07	0.15%	1,051,911
Feb 27, 2026	184.36	187.82	182.88	186.79	186.79	1.72%	2,091,919
Feb 26, 2026	182.34	183.91	181.97	183.63	183.63	0.86%	882,357
Feb 25, 2026	181.89	182.48	180.09	182.06	182.06	0.02%	814,570
Feb 24, 2026	181.78	182.39	180.41	182.02	182.02	0.17%	720,471
Feb 23, 2026	180.19	182.69	180.19	181.72	181.72	0.41%	823,809
Feb 20, 2026	180.26	181.08	178.30	180.97	179.97	1.12%	1,037,458
Feb 19, 2026	179.15	180.12	178.25	178.97	177.98	0.48%	929,242
Feb 18, 2026	179.95	180.39	177.63	178.12	177.14	-1.18%	1,584,124
Feb 17, 2026	180.09	181.01	179.26	180.24	179.24	0.55%	912,434
Feb 13, 2026	177.52	179.94	176.61	179.25	178.26	0.83%	1,184,031
Feb 12, 2026	176.68	179.89	176.53	177.77	176.79	1.02%	2,037,948
Feb 11, 2026	174.15	176.37	173.77	175.97	175.00	1.03%	1,296,660
Feb 10, 2026	171.85	174.50	171.14	174.17	173.21	1.58%	1,125,589
Feb 9, 2026	171.28	171.72	169.82	171.46	170.51	0.05%	1,271,648
Feb 6, 2026	172.66	174.57	170.78	171.38	170.43	-0.07%	962,209
Feb 5, 2026	173.61	173.61	170.21	171.50	170.55	-0.19%	1,624,733
Feb 4, 2026	171.12	174.57	168.67	171.83	170.88	1.79%	1,821,629
Feb 3, 2026	166.13	169.99	166.13	168.81	167.88	1.38%	2,334,072
Feb 2, 2026	166.33	167.29	164.50	166.52	165.60	0.11%	1,673,768
Jan 30, 2026	165.59	167.21	164.40	166.34	165.42	0.20%	3,291,716
Jan 29, 2026	166.93	168.82	165.94	166.00	165.08	-	2,091,425
Jan 28, 2026	169.00	169.40	165.98	166.00	165.08	-1.79%	1,966,464
Jan 27, 2026	168.24	169.03	167.39	169.03	168.10	0.31%	2,044,747
Jan 26, 2026	166.61	169.03	166.25	168.50	167.57	1.91%	2,474,916
Jan 23, 2026	165.26	165.53	163.57	165.34	164.43	-0.04%	2,542,710
Jan 22, 2026	169.31	169.31	163.77	165.40	164.49	-1.76%	2,000,633
Jan 21, 2026	169.70	169.84	166.68	168.37	167.44	0.22%	2,305,090
Jan 20, 2026	170.73	172.09	167.99	168.00	167.07	-1.45%	1,648,463
Jan 16, 2026	169.37	170.67	169.13	170.47	169.53	0.11%	1,372,932
Jan 15, 2026	169.34	170.49	168.52	170.28	169.34	0.92%	795,929
Jan 14, 2026	168.58	170.13	168.18	168.72	167.79	0.18%	1,450,111
Jan 13, 2026	167.63	168.94	166.70	168.41	167.48	0.48%	1,154,752
Jan 12, 2026	166.93	168.66	166.74	167.61	166.68	0.50%	935,223
Jan 9, 2026	167.20	168.62	166.39	166.78	165.86	-0.19%	713,054
Jan 8, 2026	166.01	168.30	165.73	167.10	166.18	0.57%	950,703
Jan 7, 2026	168.15	168.61	165.52	166.15	165.23	-0.83%	719,107
Jan 6, 2026	167.21	168.17	166.49	167.54	166.61	0.40%	899,304
Jan 5, 2026	168.50	169.17	164.50	166.88	165.96	-1.46%	971,277
Jan 2, 2026	167.15	170.11	166.34	169.36	168.42	1.03%	656,476
Dec 31, 2025	168.58	169.01	167.47	167.63	166.70	-0.56%	469,144
Dec 30, 2025	168.91	169.27	168.25	168.58	167.65	-0.12%	472,929
Dec 29, 2025	168.93	169.60	168.47	168.78	167.85	0.39%	526,625
Dec 26, 2025	168.34	168.78	167.30	168.13	167.20	-0.16%	345,909
Dec 24, 2025	168.44	169.21	167.72	168.40	167.47	0.24%	438,564
Dec 23, 2025	167.42	168.68	166.99	167.99	167.06	0.39%	983,932
Dec 22, 2025	166.70	167.45	165.37	167.34	166.42	0.38%	910,771
Dec 19, 2025	169.19	169.42	166.60	166.70	165.78	-1.61%	1,628,234
Dec 18, 2025	168.71	170.44	168.71	169.42	168.48	0.15%	1,024,978