Skip to main content
Atmos Energy Corporation (ATO)
NYSE: ATO · Real-Time Price · USD
149.90
+2.28 (1.54%)
Feb 21, 2025, 4:00 PM EST - Market closed

Atmos Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025146.74148.51146.25147.62147.62-0.66%602,325
Feb 19, 2025148.12149.25147.35148.60148.600.36%808,281
Feb 18, 2025146.49148.65145.61148.06148.061.06%987,708
Feb 14, 2025148.24148.84146.46146.51146.51-0.99%745,598
Feb 13, 2025146.38148.21145.92147.98147.981.12%1,148,165
Feb 12, 2025143.47146.39143.08146.34146.340.88%897,415
Feb 11, 2025141.70145.14141.52145.07145.071.96%578,158
Feb 10, 2025142.73143.17140.85142.28142.28-0.15%835,951
Feb 7, 2025143.12143.83142.01142.50142.50-0.43%660,083
Feb 6, 2025144.88145.13142.36143.12143.12-1.34%857,115
Feb 5, 2025143.90146.43142.94145.06145.061.87%1,298,981
Feb 4, 2025142.17143.15141.57142.40142.40-0.70%1,060,784
Feb 3, 2025142.04143.78140.69143.40143.400.62%831,144
Jan 31, 2025142.40143.03141.34142.51142.51-0.14%1,240,839
Jan 30, 2025142.82143.21141.67142.71142.711.19%654,255
Jan 29, 2025141.47142.44140.66141.03141.03-0.30%802,187
Jan 28, 2025142.51142.62140.56141.46141.46-0.97%683,108
Jan 27, 2025140.69142.91138.90142.84142.842.39%1,116,252
Jan 24, 2025138.84140.07138.77139.51139.51-0.04%898,319
Jan 23, 2025142.44142.99139.03139.56139.56-1.50%1,247,338
Jan 22, 2025144.64145.51141.51141.69141.69-2.59%818,196
Jan 21, 2025146.31147.70145.35145.46145.460.06%1,251,912
Jan 17, 2025144.69145.98144.49145.37145.370.30%1,045,950
Jan 16, 2025140.98144.99140.98144.94144.942.74%673,871
Jan 15, 2025142.34142.72140.42141.08141.080.26%1,223,851
Jan 14, 2025138.67141.25138.62140.72140.721.78%1,050,005
Jan 13, 2025137.35138.52136.64138.26138.260.89%785,227
Jan 10, 2025138.32138.94136.77137.04137.04-1.78%779,826
Jan 8, 2025136.57139.71136.57139.52139.522.12%954,913
Jan 7, 2025136.51137.99136.38136.63136.630.09%611,946
Jan 6, 2025138.41138.85136.16136.51136.51-1.64%946,520
Jan 3, 2025138.27139.36137.78138.79138.790.36%791,326
Jan 2, 2025140.48140.48137.36138.29138.29-0.70%567,238
Dec 31, 2024139.46139.89138.52139.27139.270.24%474,174
Dec 30, 2024138.67139.48137.66138.93138.93-0.31%567,652
Dec 27, 2024139.03140.54138.70139.36139.36-0.46%387,172
Dec 26, 2024139.84140.28138.91140.00140.00-0.04%336,821
Dec 24, 2024139.28140.12138.94140.06140.060.62%215,674
Dec 23, 2024139.00139.68137.67139.20139.20-0.35%870,146
Dec 20, 2024137.61140.45137.61139.69139.691.25%2,109,658
Dec 19, 2024136.12139.67136.05137.97137.971.14%1,139,329
Dec 18, 2024141.38143.17136.31136.41136.41-3.52%1,376,152
Dec 17, 2024139.67141.43138.31141.38141.380.66%960,542
Dec 16, 2024140.76141.68140.27140.45140.45-0.09%680,137
Dec 13, 2024140.84141.24139.79140.58140.580.26%612,103
Dec 12, 2024140.79141.21139.83140.22140.220.14%647,875
Dec 11, 2024141.37141.65139.67140.03140.03-0.77%791,973
Dec 10, 2024140.61141.93139.17141.11141.110.04%903,879
Dec 9, 2024141.80142.28140.74141.05141.05-0.64%583,445
Dec 6, 2024143.04144.07141.56141.96141.96-0.76%673,062
Dec 5, 2024143.59145.09143.00143.04143.04-0.67%616,603
Dec 4, 2024145.26145.78143.49144.00144.00-1.39%902,337
Dec 3, 2024149.53149.68145.91146.03146.03-1.70%1,000,107
Dec 2, 2024151.22151.22148.42148.56148.56-1.82%862,202
Nov 29, 2024151.75151.76150.79151.32151.32-0.07%367,233
Nov 27, 2024151.44152.65151.03151.43151.430.73%935,359
Nov 26, 2024150.68150.73149.58150.33150.330.10%603,772
Nov 25, 2024150.26151.17149.47150.18150.180.09%1,828,387
Nov 22, 2024150.74151.24149.95150.05149.19-0.14%538,310
Nov 21, 2024147.99150.38147.22150.26149.402.06%697,220
Nov 20, 2024146.16147.36146.08147.22146.370.30%720,704
Nov 19, 2024146.50146.86145.09146.78145.94-0.13%880,711
Nov 18, 2024145.33147.78145.07146.97146.121.44%1,209,919
Nov 15, 2024144.35146.09143.76144.89144.060.38%1,553,550
Nov 14, 2024146.83146.83144.18144.34143.51-1.48%616,951
Nov 13, 2024147.69147.74146.37146.51145.67-0.21%831,353
Nov 12, 2024146.44148.39146.08146.82145.970.49%714,753
Nov 11, 2024144.89146.92144.48146.11145.271.33%1,080,251
Nov 8, 2024142.54145.27141.80144.19143.361.94%801,744
Nov 7, 2024139.92144.51138.98141.44140.631.84%1,344,836
Nov 6, 2024138.95139.94136.65138.88138.080.65%1,132,458
Nov 5, 2024137.48137.98136.67137.98137.190.23%893,287
Nov 4, 2024137.76138.94137.17137.67136.88-0.53%864,533
Nov 1, 2024138.96139.27137.91138.40137.60-0.27%851,964
Oct 31, 2024139.44140.75138.57138.78137.98-0.60%1,099,899
Oct 30, 2024141.00141.55139.22139.62138.82-0.59%540,330
Oct 29, 2024140.69141.13140.05140.45139.64-0.74%787,225
Oct 28, 2024141.27142.00140.89141.49140.680.55%591,145
Oct 25, 2024143.20143.20140.54140.72139.91-1.37%682,076
Oct 24, 2024143.43143.79142.26142.67141.85-0.31%587,463
Oct 23, 2024141.89143.32141.67143.11142.290.84%684,308
Oct 22, 2024141.66142.20140.77141.92141.10-0.20%841,902
Oct 21, 2024143.76143.76141.71142.21141.39-0.73%649,533
Oct 18, 2024143.88143.88142.38143.26142.44-0.35%779,021
Oct 17, 2024144.02144.32142.45143.76142.93-0.13%675,935
Oct 16, 2024142.55144.18142.43143.94143.111.37%446,159
Oct 15, 2024141.06142.85140.91142.00141.181.23%529,901
Oct 14, 2024139.40140.57139.15140.28139.470.66%484,462
Oct 11, 2024138.73139.65138.71139.36138.560.84%490,166
Oct 10, 2024137.93139.07137.74138.20137.400.12%581,505
Oct 9, 2024138.01139.12137.50138.04137.25-0.14%676,619
Oct 8, 2024138.33139.18137.70138.23137.430.41%897,790
Oct 7, 2024139.29139.61136.66137.66136.87-1.56%953,298
Oct 4, 2024138.32140.04138.09139.84139.040.45%674,240
Oct 3, 2024139.22139.33138.06139.22138.420.07%744,237
Oct 2, 2024137.95139.32137.53139.12138.320.10%620,427
Oct 1, 2024138.79139.63137.83138.98138.180.19%771,025
Sep 30, 2024138.18138.93137.30138.71137.910.67%648,601
Sep 27, 2024137.19138.42137.00137.78136.990.74%729,002
Sep 26, 2024136.46137.97136.07136.77135.980.14%527,553