Skip to main content
Atmos Energy Corporation (ATO)
NYSE: ATO · Real-Time Price · USD
147.22
+0.44 (0.30%)
At close: Nov 20, 2024, 4:00 PM
146.93
-0.29 (-0.20%)
Pre-market: Nov 21, 2024, 4:32 AM EST

Atmos Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024146.16147.36146.08147.22147.220.30%720,704
Nov 19, 2024146.50146.86145.09146.78146.78-0.13%880,711
Nov 18, 2024145.33147.78145.07146.97146.971.44%1,209,919
Nov 15, 2024144.35146.09143.76144.89144.890.38%1,553,550
Nov 14, 2024146.83146.83144.18144.34144.34-1.48%616,951
Nov 13, 2024147.69147.74146.37146.51146.51-0.21%831,353
Nov 12, 2024146.44148.39146.08146.82146.820.49%714,753
Nov 11, 2024144.89146.92144.48146.11146.111.33%1,080,251
Nov 8, 2024142.54145.27141.80144.19144.191.94%801,744
Nov 7, 2024139.92144.51138.98141.44141.441.84%1,344,836
Nov 6, 2024138.95139.94136.65138.88138.880.65%1,132,458
Nov 5, 2024137.48137.98136.67137.98137.980.23%893,287
Nov 4, 2024137.76138.94137.17137.67137.67-0.53%864,533
Nov 1, 2024138.96139.27137.91138.40138.40-0.27%851,964
Oct 31, 2024139.44140.75138.57138.78138.78-0.60%1,099,899
Oct 30, 2024141.00141.55139.22139.62139.62-0.59%540,330
Oct 29, 2024140.69141.13140.05140.45140.45-0.74%787,225
Oct 28, 2024141.27142.00140.89141.49141.490.55%591,145
Oct 25, 2024143.20143.20140.54140.72140.72-1.37%682,076
Oct 24, 2024143.43143.79142.26142.67142.67-0.31%587,463
Oct 23, 2024141.89143.32141.67143.11143.110.84%684,308
Oct 22, 2024141.66142.20140.77141.92141.92-0.20%841,902
Oct 21, 2024143.76143.76141.71142.21142.21-0.73%649,533
Oct 18, 2024143.88143.88142.38143.26143.26-0.35%779,021
Oct 17, 2024144.02144.32142.45143.76143.76-0.13%675,935
Oct 16, 2024142.55144.18142.43143.94143.941.37%446,159
Oct 15, 2024141.06142.85140.91142.00142.001.23%529,901
Oct 14, 2024139.40140.57139.15140.28140.280.66%484,462
Oct 11, 2024138.73139.65138.71139.36139.360.84%490,166
Oct 10, 2024137.93139.07137.74138.20138.200.12%581,505
Oct 9, 2024138.01139.12137.50138.04138.04-0.14%676,619
Oct 8, 2024138.33139.18137.70138.23138.230.41%897,790
Oct 7, 2024139.29139.61136.66137.66137.66-1.56%953,298
Oct 4, 2024138.32140.04138.09139.84139.840.45%674,240
Oct 3, 2024139.22139.33138.06139.22139.220.07%744,237
Oct 2, 2024137.95139.32137.53139.12139.120.10%620,427
Oct 1, 2024138.79139.63137.83138.98138.980.19%771,025
Sep 30, 2024138.18138.93137.30138.71138.710.67%648,601
Sep 27, 2024137.19138.42137.00137.78137.780.74%729,002
Sep 26, 2024136.46137.97136.07136.77136.770.14%527,553
Sep 25, 2024137.47137.47136.14136.58136.580.07%761,541
Sep 24, 2024136.34138.48136.03136.48136.48-0.63%698,114
Sep 23, 2024136.96137.49136.49137.35137.350.58%732,578
Sep 20, 2024137.42137.42135.37136.56136.560.23%2,146,553
Sep 19, 2024136.24136.87134.95136.25136.25-0.21%1,021,649
Sep 18, 2024138.07138.59136.09136.53136.53-1.17%629,335
Sep 17, 2024138.00138.78137.79138.15138.15-0.09%740,330
Sep 16, 2024137.39138.56137.02138.27138.270.95%762,467
Sep 13, 2024135.18136.97133.90136.97136.971.63%887,215
Sep 12, 2024134.44135.07133.86134.77134.77-0.01%795,645
Sep 11, 2024135.70136.10132.58134.78134.78-1.04%927,788
Sep 10, 2024134.25136.33134.25136.20136.201.79%1,656,890
Sep 9, 2024131.12134.02130.88133.80133.802.29%1,656,760
Sep 6, 2024131.74132.32130.66130.80130.80-0.47%879,197
Sep 5, 2024133.31133.46131.18131.42131.42-0.59%631,547
Sep 4, 2024132.27133.27131.20132.20132.200.27%814,014
Sep 3, 2024130.81133.01130.67131.85131.850.85%1,029,531
Aug 30, 2024129.36131.07128.96130.74130.741.04%872,069
Aug 29, 2024129.25129.47128.12129.39129.390.23%503,343
Aug 28, 2024129.58130.64128.98129.09129.09-0.17%652,159
Aug 27, 2024129.96130.34129.27129.31129.31-0.68%430,826
Aug 26, 2024129.76131.00129.54130.19130.190.08%656,908
Aug 23, 2024130.11130.49129.57130.09129.290.29%507,888
Aug 22, 2024129.67130.33129.18129.72128.920.10%433,086
Aug 21, 2024129.27130.08128.93129.59128.790.26%648,614
Aug 20, 2024129.31129.97128.99129.26128.47-0.12%478,309
Aug 19, 2024129.14130.00128.88129.41128.620.15%653,741
Aug 16, 2024129.34129.62128.40129.21128.420.14%876,019
Aug 15, 2024128.08129.73127.43129.03128.240.29%846,672
Aug 14, 2024128.48129.35128.01128.66127.87-0.11%725,456
Aug 13, 2024129.22129.28128.32128.80128.010.12%461,110
Aug 12, 2024128.29129.06128.02128.64127.850.46%591,079
Aug 9, 2024127.29128.25126.18128.05127.260.87%674,463
Aug 8, 2024127.70128.45126.08126.95126.17-0.90%1,237,181
Aug 7, 2024128.11129.36127.13128.10127.310.45%1,097,844
Aug 6, 2024127.12129.15126.93127.52126.740.20%1,054,520
Aug 5, 2024130.86131.60127.00127.26126.48-2.10%1,203,917
Aug 2, 2024132.07132.24127.96129.99129.19-0.07%678,785
Aug 1, 2024128.48130.28127.70130.08129.281.72%813,546
Jul 31, 2024128.34128.73127.35127.88127.09-0.27%1,809,368
Jul 30, 2024126.82128.49126.01128.22127.430.93%1,105,064
Jul 29, 2024126.48127.41125.57127.04126.260.70%620,366
Jul 26, 2024125.54126.36125.25126.16125.390.98%504,438
Jul 25, 2024126.50127.90124.71124.93124.16-0.77%900,421
Jul 24, 2024125.03125.99124.75125.90125.131.09%837,752
Jul 23, 2024123.51125.15122.87124.54123.780.83%629,498
Jul 22, 2024123.08124.04122.70123.51122.750.46%925,266
Jul 19, 2024123.98123.98121.81122.95122.19-0.22%1,031,875
Jul 18, 2024124.02125.08123.16123.22122.46-1.15%1,169,182
Jul 17, 2024122.84125.38122.53124.65123.881.89%794,670
Jul 16, 2024121.36122.48120.76122.34121.591.25%697,481
Jul 15, 2024120.32121.26119.90120.83120.09-0.09%588,458
Jul 12, 2024120.58121.84120.13120.94120.200.89%816,031
Jul 11, 2024118.02120.28117.78119.87119.132.44%940,878
Jul 10, 2024115.27117.07114.65117.01116.291.95%803,222
Jul 9, 2024113.65114.99113.46114.77114.070.60%942,089
Jul 8, 2024114.71115.07113.59114.08113.38-0.47%867,600
Jul 5, 2024115.28115.86114.23114.62113.92-0.47%1,429,173
Jul 3, 2024116.53117.01115.16115.16114.45-1.17%403,055
Jul 2, 2024116.03116.55115.61116.52115.800.47%806,352