Atmos Energy Corporation (ATO)
NYSE: ATO · Real-Time Price · USD
157.59
+1.28 (0.82%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Atmos Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 156.30 | 159.20 | 156.30 | 157.54 | 157.54 | 0.79% | 904,424 |
| Apr 16, 2025 | 157.05 | 157.75 | 155.39 | 156.31 | 156.31 | 0.03% | 1,481,883 |
| Apr 15, 2025 | 155.76 | 157.53 | 154.84 | 156.27 | 156.27 | 0.83% | 1,439,371 |
| Apr 14, 2025 | 152.22 | 155.79 | 151.31 | 154.98 | 154.98 | 2.31% | 1,002,317 |
| Apr 11, 2025 | 148.94 | 152.46 | 147.33 | 151.48 | 151.48 | 1.47% | 926,195 |
| Apr 10, 2025 | 149.00 | 151.78 | 146.29 | 149.29 | 149.29 | 0.27% | 1,170,489 |
| Apr 9, 2025 | 145.14 | 150.93 | 142.54 | 148.89 | 148.89 | 1.39% | 1,471,644 |
| Apr 8, 2025 | 148.37 | 150.37 | 145.44 | 146.85 | 146.85 | 1.23% | 1,874,934 |
| Apr 7, 2025 | 144.58 | 149.16 | 141.59 | 145.06 | 145.06 | -1.86% | 2,060,803 |
| Apr 4, 2025 | 154.48 | 156.00 | 147.07 | 147.81 | 147.81 | -4.82% | 1,431,819 |
| Apr 3, 2025 | 155.59 | 157.62 | 155.07 | 155.29 | 155.29 | 0.05% | 1,159,139 |
| Apr 2, 2025 | 154.75 | 155.62 | 153.60 | 155.21 | 155.21 | 0.17% | 718,622 |
| Apr 1, 2025 | 154.43 | 155.27 | 152.99 | 154.94 | 154.94 | 0.23% | 770,863 |
| Mar 31, 2025 | 153.23 | 155.26 | 153.23 | 154.58 | 154.58 | 1.39% | 1,116,279 |
| Mar 28, 2025 | 152.27 | 153.40 | 151.60 | 152.46 | 152.46 | 1.01% | 858,334 |
| Mar 27, 2025 | 151.02 | 151.95 | 150.28 | 150.94 | 150.94 | 0.52% | 661,578 |
| Mar 26, 2025 | 148.38 | 150.83 | 148.20 | 150.16 | 150.16 | 1.23% | 633,995 |
| Mar 25, 2025 | 149.40 | 149.63 | 147.32 | 148.34 | 148.34 | -0.87% | 875,833 |
| Mar 24, 2025 | 148.00 | 150.52 | 148.00 | 149.64 | 149.64 | 0.68% | 694,286 |
| Mar 21, 2025 | 150.37 | 152.04 | 147.90 | 148.63 | 148.63 | -1.45% | 1,938,428 |
| Mar 20, 2025 | 150.84 | 151.39 | 149.87 | 150.82 | 150.82 | 0.05% | 1,062,275 |
| Mar 19, 2025 | 150.47 | 151.10 | 149.37 | 150.75 | 150.75 | 0.13% | 702,389 |
| Mar 18, 2025 | 150.65 | 151.15 | 149.47 | 150.56 | 150.56 | -0.61% | 645,440 |
| Mar 17, 2025 | 149.94 | 152.44 | 149.80 | 151.48 | 151.48 | 1.06% | 936,377 |
| Mar 14, 2025 | 146.99 | 150.33 | 146.66 | 149.89 | 149.89 | 1.95% | 795,675 |
| Mar 13, 2025 | 147.26 | 148.53 | 146.21 | 147.03 | 147.03 | -0.09% | 811,100 |
| Mar 12, 2025 | 147.80 | 148.25 | 146.25 | 147.16 | 147.16 | -1.01% | 644,411 |
| Mar 11, 2025 | 149.85 | 150.31 | 148.11 | 148.66 | 148.66 | -0.84% | 1,017,582 |
| Mar 10, 2025 | 148.67 | 152.99 | 147.91 | 149.92 | 149.92 | 0.89% | 914,080 |
| Mar 7, 2025 | 146.26 | 149.40 | 146.09 | 148.60 | 148.60 | 1.54% | 1,315,556 |
| Mar 6, 2025 | 147.90 | 148.04 | 145.16 | 146.35 | 146.35 | -1.21% | 1,089,947 |
| Mar 5, 2025 | 148.50 | 149.68 | 147.69 | 148.15 | 148.15 | -1.07% | 724,105 |
| Mar 4, 2025 | 153.76 | 154.55 | 149.31 | 149.75 | 149.75 | -2.53% | 1,069,733 |
| Mar 3, 2025 | 151.88 | 154.04 | 151.70 | 153.63 | 153.63 | 0.99% | 790,779 |
| Feb 28, 2025 | 151.21 | 152.35 | 150.33 | 152.13 | 152.13 | 1.66% | 1,071,730 |
| Feb 27, 2025 | 149.46 | 150.85 | 148.69 | 149.64 | 149.64 | -0.23% | 962,385 |
| Feb 26, 2025 | 150.14 | 150.63 | 149.00 | 149.99 | 149.99 | -0.27% | 816,744 |
| Feb 25, 2025 | 149.00 | 151.03 | 149.00 | 150.39 | 150.39 | 0.10% | 936,144 |
| Feb 24, 2025 | 150.94 | 151.37 | 148.93 | 150.24 | 149.38 | 0.23% | 1,036,810 |
| Feb 21, 2025 | 147.66 | 150.26 | 147.53 | 149.90 | 149.04 | 1.54% | 1,057,686 |
| Feb 20, 2025 | 146.74 | 148.51 | 146.25 | 147.62 | 146.77 | -0.66% | 602,325 |
| Feb 19, 2025 | 148.12 | 149.25 | 147.35 | 148.60 | 147.75 | 0.36% | 808,281 |
| Feb 18, 2025 | 146.49 | 148.65 | 145.61 | 148.06 | 147.21 | 1.06% | 987,708 |
| Feb 14, 2025 | 148.24 | 148.84 | 146.46 | 146.51 | 145.67 | -0.99% | 745,598 |
| Feb 13, 2025 | 146.38 | 148.21 | 145.92 | 147.98 | 147.13 | 1.12% | 1,148,165 |
| Feb 12, 2025 | 143.47 | 146.39 | 143.08 | 146.34 | 145.50 | 0.88% | 897,415 |
| Feb 11, 2025 | 141.70 | 145.14 | 141.52 | 145.07 | 144.24 | 1.96% | 578,158 |
| Feb 10, 2025 | 142.73 | 143.17 | 140.85 | 142.28 | 141.46 | -0.15% | 835,951 |
| Feb 7, 2025 | 143.12 | 143.83 | 142.01 | 142.50 | 141.68 | -0.43% | 660,083 |
| Feb 6, 2025 | 144.88 | 145.13 | 142.36 | 143.12 | 142.30 | -1.34% | 857,115 |