Atmos Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	167.20	168.62	166.39	166.78	166.78	-0.19%	713,043
Jan 8, 2026	166.01	168.30	165.73	167.10	167.10	0.57%	880,238
Jan 7, 2026	168.15	168.61	165.52	166.15	166.15	-0.83%	719,082
Jan 6, 2026	167.21	168.17	166.49	167.54	167.54	0.40%	899,113
Jan 5, 2026	168.50	169.17	164.50	166.88	166.88	-1.46%	971,275
Jan 2, 2026	167.15	170.11	166.34	169.36	169.36	1.03%	656,442
Dec 31, 2025	168.58	169.01	167.47	167.63	167.63	-0.56%	466,079
Dec 30, 2025	168.91	169.27	168.25	168.58	168.58	-0.12%	468,433
Dec 29, 2025	168.93	169.60	168.47	168.78	168.78	0.39%	522,823
Dec 26, 2025	168.34	168.78	167.30	168.13	168.13	-0.16%	342,411
Dec 24, 2025	168.44	169.21	167.72	168.40	168.40	0.24%	351,171
Dec 23, 2025	167.42	168.68	166.99	167.99	167.99	0.39%	975,446
Dec 22, 2025	166.70	167.45	165.37	167.34	167.34	0.38%	855,792
Dec 19, 2025	169.19	169.42	166.60	166.70	166.70	-1.61%	1,588,773
Dec 18, 2025	168.71	170.44	168.71	169.42	169.42	0.15%	501,071
Dec 17, 2025	167.95	170.78	167.43	169.17	169.17	0.70%	1,179,402
Dec 16, 2025	168.67	170.43	167.89	168.00	168.00	-1.61%	1,508,149
Dec 15, 2025	168.75	171.42	167.91	170.75	170.75	1.41%	1,590,975
Dec 12, 2025	167.34	169.64	167.07	168.37	168.37	0.77%	983,927
Dec 11, 2025	167.37	170.10	166.40	167.09	167.09	0.17%	914,819
Dec 10, 2025	166.16	167.73	165.99	166.80	166.80	0.31%	1,050,674
Dec 9, 2025	168.24	169.08	165.89	166.28	166.28	-0.47%	969,882
Dec 8, 2025	170.83	171.16	166.75	167.07	167.07	-2.46%	1,039,898
Dec 5, 2025	170.28	172.13	170.28	171.29	171.29	0.20%	932,594
Dec 4, 2025	170.40	172.11	170.40	170.95	170.95	-0.12%	1,190,910
Dec 3, 2025	170.91	172.29	170.18	171.15	171.15	0.63%	966,546
Dec 2, 2025	172.53	172.53	169.64	170.08	170.08	-0.96%	840,307
Dec 1, 2025	175.61	176.22	171.56	171.72	171.72	-2.64%	958,535
Nov 28, 2025	176.22	176.99	175.61	176.37	176.37	0.36%	336,372
Nov 26, 2025	173.31	176.02	173.21	175.74	175.74	1.38%	711,753
Nov 25, 2025	174.89	175.63	172.64	173.34	173.34	-0.70%	987,006
Nov 24, 2025	174.00	175.37	173.34	174.56	174.56	-0.34%	4,664,448
Nov 21, 2025	175.30	176.11	174.30	175.16	174.16	0.22%	1,894,706
Nov 20, 2025	174.51	176.00	174.02	174.77	173.77	0.49%	975,720
Nov 19, 2025	175.02	175.66	173.56	173.92	172.93	-0.74%	993,339
Nov 18, 2025	175.95	177.05	174.96	175.22	174.22	-0.26%	926,166
Nov 17, 2025	175.95	177.02	174.80	175.68	174.68	0.32%	1,430,088
Nov 14, 2025	177.97	179.26	174.89	175.12	174.12	-1.60%	1,321,807
Nov 13, 2025	178.22	180.33	177.74	177.97	176.95	0.08%	1,210,338
Nov 12, 2025	178.39	179.20	177.50	177.83	176.81	-0.46%	939,195
Nov 11, 2025	178.26	178.84	177.39	178.66	177.64	0.51%	669,095
Nov 10, 2025	175.92	178.02	175.80	177.76	176.75	0.48%	885,811
Nov 7, 2025	176.43	177.87	175.29	176.91	175.90	0.81%	1,343,595
Nov 6, 2025	177.15	180.65	175.22	175.48	174.48	1.67%	1,741,696
Nov 5, 2025	173.55	174.34	171.70	172.59	171.60	-0.78%	1,028,344
Nov 4, 2025	173.51	174.11	171.82	173.95	172.96	0.72%	834,551
Nov 3, 2025	170.98	173.23	169.31	172.70	171.71	0.57%	766,568
Oct 31, 2025	172.95	173.62	171.38	171.72	170.74	-0.94%	1,906,626
Oct 30, 2025	172.41	174.13	172.26	173.35	172.36	0.98%	660,319
Oct 29, 2025	173.82	174.40	171.44	171.66	170.68	-1.62%	816,260