Skip to main content
Atmos Energy Corporation (ATO)
NYSE: ATO · Real-Time Price · USD
139.69
+1.72 (1.25%)
Dec 20, 2024, 4:00 PM EST - Market closed

Atmos Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024137.61140.45137.61139.69139.691.25%1,952,683
Dec 19, 2024136.12139.67136.05137.97137.971.14%1,139,329
Dec 18, 2024141.38143.17136.31136.41136.41-3.52%1,376,200
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%647,900
Dec 11, 2024141.37141.65139.67140.03140.03-0.77%792,000
Dec 10, 2024140.61141.93139.17141.11141.110.04%903,900
Dec 9, 2024141.80142.28140.74141.05141.05-0.64%583,445
Dec 6, 2024143.04144.07141.56141.96141.96-0.76%673,100
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%935,400
Nov 26, 2024150.68150.73149.58150.33150.330.10%603,772
Nov 25, 2024150.26151.17149.47150.18150.180.09%1,828,400
Nov 22, 2024150.74151.24149.95150.05149.18-0.14%538,310
Nov 21, 2024147.99150.38147.22150.26149.392.06%697,220
Nov 20, 2024146.16147.36146.08147.22146.370.30%720,704
Nov 19, 2024146.50146.86145.09146.78145.93-0.13%880,711
Nov 18, 2024145.33147.78145.07146.97146.121.44%1,209,919
Nov 15, 2024144.35146.09143.76144.89144.050.38%1,553,600
Nov 14, 2024146.83146.83144.18144.34143.50-1.48%616,951
Nov 13, 2024147.69147.74146.37146.51145.66-0.21%831,400
Nov 12, 2024146.44148.39146.08146.82145.970.49%714,753
Nov 11, 2024144.89146.92144.48146.11145.261.33%1,080,251
Nov 8, 2024142.54145.27141.80144.19143.351.94%801,744
Nov 7, 2024139.92144.51138.98141.44140.621.84%1,344,836
Nov 6, 2024138.95139.94136.65138.88138.070.65%1,132,500
Nov 5, 2024137.48137.98136.67137.98137.180.23%893,287
Nov 4, 2024137.76138.94137.17137.67136.87-0.53%864,533
Nov 1, 2024138.96139.26137.91138.40137.60-0.27%852,000
Oct 31, 2024139.44140.75138.57138.78137.98-0.60%1,099,900
Oct 30, 2024141.00141.55139.22139.62138.81-0.59%540,330
Oct 29, 2024140.69141.13140.05140.45139.64-0.74%787,225
Oct 28, 2024141.27142.00140.89141.49140.670.55%591,145
Oct 25, 2024143.20143.20140.54140.72139.90-1.37%682,100
Oct 24, 2024143.43143.79142.26142.67141.84-0.31%587,500
Oct 23, 2024141.89143.32141.67143.11142.280.84%684,308
Oct 22, 2024141.66142.20140.76141.92141.10-0.20%841,902
Oct 21, 2024143.76143.76141.71142.21141.39-0.73%649,533
Oct 18, 2024143.88143.88142.38143.26142.43-0.35%779,021
Oct 17, 2024144.02144.32142.45143.76142.93-0.13%675,935
Oct 16, 2024142.55144.18142.43143.94143.111.37%446,200
Oct 15, 2024141.06142.85140.91142.00141.181.23%529,901
Oct 14, 2024139.40140.57139.15140.28139.470.66%484,500
Oct 11, 2024138.73139.65138.71139.36138.550.84%490,200
Oct 10, 2024137.93139.07137.74138.20137.400.12%581,505
Oct 9, 2024138.01139.12137.50138.04137.24-0.14%676,619
Oct 8, 2024138.33139.18137.70138.23137.430.41%897,800
Oct 7, 2024139.29139.61136.66137.66136.86-1.56%953,300
Oct 4, 2024138.32140.04138.09139.84139.030.45%674,240
Oct 3, 2024139.22139.33138.06139.22138.410.07%744,237
Oct 2, 2024137.95139.32137.53139.12138.310.10%620,427
Oct 1, 2024138.79139.63137.83138.98138.170.19%771,025
Sep 30, 2024138.18138.93137.29138.71137.910.67%648,601
Sep 27, 2024137.19138.42137.00137.78136.980.74%729,002
Sep 26, 2024136.46137.97136.07136.77135.980.14%527,553
Sep 25, 2024137.47137.47136.14136.58135.790.07%761,541
Sep 24, 2024136.34138.48136.03136.48135.69-0.63%698,114
Sep 23, 2024136.96137.49136.49137.35136.550.58%732,600
Sep 20, 2024137.42137.42135.37136.56135.770.23%2,146,600
Sep 19, 2024136.24136.87134.95136.25135.46-0.21%1,021,649
Sep 18, 2024138.07138.59136.09136.53135.74-1.17%629,335
Sep 17, 2024138.00138.78137.79138.15137.35-0.09%740,330
Sep 16, 2024137.39138.56137.02138.27137.470.95%762,500
Sep 13, 2024135.18136.97133.90136.97136.181.63%887,215
Sep 12, 2024134.44135.07133.86134.77133.99-0.01%795,645
Sep 11, 2024135.70136.10132.58134.78134.00-1.04%927,800
Sep 10, 2024134.25136.33134.25136.20135.411.79%1,656,900
Sep 9, 2024131.12134.02130.88133.80133.022.29%1,656,800
Sep 6, 2024131.74132.32130.66130.80130.04-0.47%879,200
Sep 5, 2024133.31133.46131.18131.42130.66-0.59%631,547
Sep 4, 2024132.27133.27131.20132.20131.430.27%822,601
Sep 3, 2024130.81133.01130.67131.85131.090.85%1,029,531
Aug 30, 2024129.36131.07128.96130.74129.981.04%872,100
Aug 29, 2024129.25129.47128.12129.39128.640.23%503,343
Aug 28, 2024129.58130.64128.98129.09128.34-0.17%652,200
Aug 27, 2024129.96130.34129.26129.31128.56-0.68%430,826
Aug 26, 2024129.76131.00129.54130.19129.440.08%656,908
Aug 23, 2024130.11130.49129.57130.09128.540.29%507,888
Aug 22, 2024129.67130.33129.18129.72128.170.10%433,100
Aug 21, 2024129.27130.08128.93129.59128.040.26%648,614
Aug 20, 2024129.31129.97128.99129.26127.72-0.12%478,309
Aug 19, 2024129.14130.00128.88129.41127.860.15%653,741
Aug 16, 2024129.34129.62128.40129.21127.670.14%876,019
Aug 15, 2024128.08129.73127.43129.03127.490.29%846,672
Aug 14, 2024128.48129.35128.01128.66127.12-0.11%725,500
Aug 13, 2024129.22129.28128.32128.80127.260.12%461,110
Aug 12, 2024128.29129.06128.02128.64127.100.46%591,100
Aug 9, 2024127.29128.25126.18128.05126.520.87%674,500
Aug 8, 2024127.70128.45126.08126.95125.43-0.90%1,237,200
Aug 7, 2024128.11129.36127.13128.10126.570.45%1,097,844
Aug 6, 2024127.12129.15126.93127.52126.000.20%1,054,520
Aug 5, 2024130.86131.60127.00127.26125.74-2.10%1,203,917
Aug 2, 2024132.07132.24127.96129.99128.44-0.07%678,800
Aug 1, 2024128.48130.28127.70130.08128.531.72%813,546