Atmos Energy Corporation (ATO)
NYSE: ATO · Real-Time Price · USD
166.48
+1.69 (1.03%)
Sep 5, 2025, 4:00 PM - Market closed
Atmos Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 165.21 | 166.57 | 164.83 | 166.48 | 166.48 | 1.03% | 847,665 |
| Sep 4, 2025 | 165.98 | 166.47 | 162.99 | 164.79 | 164.79 | -0.26% | 980,871 |
| Sep 3, 2025 | 165.24 | 165.76 | 164.31 | 165.22 | 165.22 | -0.15% | 652,843 |
| Sep 2, 2025 | 165.74 | 166.75 | 165.36 | 165.46 | 165.46 | -0.40% | 963,979 |
| Aug 29, 2025 | 165.32 | 166.72 | 164.91 | 166.13 | 166.13 | 0.42% | 724,242 |
| Aug 28, 2025 | 166.02 | 166.02 | 165.10 | 165.43 | 165.43 | -0.49% | 650,719 |
| Aug 27, 2025 | 166.01 | 166.64 | 165.35 | 166.25 | 166.25 | 0.14% | 927,883 |
| Aug 26, 2025 | 165.35 | 166.46 | 164.53 | 166.01 | 166.01 | 0.34% | 2,010,968 |
| Aug 25, 2025 | 166.43 | 166.85 | 165.18 | 165.45 | 165.45 | -1.64% | 638,047 |
| Aug 22, 2025 | 167.39 | 168.86 | 167.16 | 168.21 | 167.33 | 0.85% | 719,985 |
| Aug 21, 2025 | 165.75 | 167.15 | 165.62 | 166.79 | 165.92 | 0.42% | 514,517 |
| Aug 20, 2025 | 166.40 | 167.85 | 165.57 | 166.09 | 165.22 | 0.17% | 766,230 |
| Aug 19, 2025 | 163.88 | 165.88 | 163.77 | 165.81 | 164.94 | 1.09% | 669,658 |
| Aug 18, 2025 | 165.35 | 165.35 | 163.82 | 164.02 | 163.16 | -0.82% | 869,993 |
| Aug 15, 2025 | 165.99 | 166.66 | 164.86 | 165.37 | 164.51 | -0.46% | 968,655 |
| Aug 14, 2025 | 166.98 | 167.44 | 165.69 | 166.13 | 165.26 | -0.51% | 658,400 |
| Aug 13, 2025 | 165.47 | 166.99 | 164.51 | 166.98 | 166.11 | 0.76% | 861,360 |
| Aug 12, 2025 | 165.21 | 165.95 | 163.70 | 165.72 | 164.85 | 0.41% | 1,006,972 |
| Aug 11, 2025 | 164.54 | 165.16 | 163.33 | 165.04 | 164.18 | 0.46% | 1,306,459 |
| Aug 8, 2025 | 162.84 | 166.37 | 162.73 | 164.29 | 163.43 | 0.96% | 1,416,091 |
| Aug 7, 2025 | 160.99 | 166.43 | 160.91 | 162.72 | 161.87 | 3.63% | 2,039,508 |
| Aug 6, 2025 | 156.62 | 158.57 | 155.56 | 157.02 | 156.20 | 0.25% | 1,409,932 |
| Aug 5, 2025 | 159.50 | 160.00 | 156.44 | 156.63 | 155.81 | -1.77% | 863,205 |
| Aug 4, 2025 | 156.01 | 159.76 | 155.89 | 159.45 | 158.62 | 2.34% | 1,092,910 |
| Aug 1, 2025 | 157.49 | 157.49 | 154.62 | 155.81 | 155.00 | -0.07% | 829,964 |
| Jul 31, 2025 | 155.87 | 156.87 | 154.55 | 155.92 | 155.10 | -0.18% | 1,166,475 |
| Jul 30, 2025 | 156.69 | 157.54 | 155.75 | 156.20 | 155.38 | 0.06% | 656,360 |
| Jul 29, 2025 | 155.40 | 156.53 | 154.53 | 156.11 | 155.29 | 0.92% | 614,337 |
| Jul 28, 2025 | 156.40 | 156.59 | 154.23 | 154.68 | 153.87 | -1.38% | 734,529 |
| Jul 25, 2025 | 157.39 | 158.02 | 156.12 | 156.84 | 156.02 | -0.55% | 533,688 |
| Jul 24, 2025 | 157.64 | 158.55 | 157.08 | 157.71 | 156.89 | 0.39% | 451,127 |
| Jul 23, 2025 | 158.98 | 159.40 | 156.46 | 157.09 | 156.27 | -1.06% | 509,051 |
| Jul 22, 2025 | 158.69 | 160.58 | 158.49 | 158.78 | 157.95 | 0.35% | 495,519 |
| Jul 21, 2025 | 156.66 | 159.11 | 156.66 | 158.22 | 157.39 | 1.00% | 753,412 |
| Jul 18, 2025 | 155.60 | 157.47 | 155.60 | 156.66 | 155.84 | 0.90% | 751,424 |
| Jul 17, 2025 | 155.06 | 155.94 | 153.94 | 155.27 | 154.46 | 0.28% | 488,276 |
| Jul 16, 2025 | 154.29 | 155.18 | 153.84 | 154.83 | 154.02 | 0.47% | 631,079 |
| Jul 15, 2025 | 154.92 | 155.17 | 152.80 | 154.10 | 153.29 | -0.84% | 530,748 |
| Jul 14, 2025 | 154.19 | 156.61 | 154.11 | 155.40 | 154.59 | 0.78% | 733,412 |
| Jul 11, 2025 | 153.74 | 155.05 | 152.89 | 154.19 | 153.38 | -0.12% | 436,931 |
| Jul 10, 2025 | 152.15 | 154.73 | 152.15 | 154.37 | 153.56 | 0.83% | 531,124 |
| Jul 9, 2025 | 152.02 | 153.44 | 151.28 | 153.10 | 152.30 | 0.73% | 680,316 |
| Jul 8, 2025 | 151.74 | 152.59 | 150.51 | 151.99 | 151.20 | -0.52% | 721,900 |
| Jul 7, 2025 | 152.32 | 153.36 | 152.13 | 152.79 | 151.99 | 0.33% | 637,968 |
| Jul 3, 2025 | 150.95 | 152.81 | 150.63 | 152.28 | 151.48 | 0.51% | 412,875 |
| Jul 2, 2025 | 152.94 | 153.67 | 149.98 | 151.51 | 150.72 | -1.39% | 808,784 |
| Jul 1, 2025 | 153.92 | 155.78 | 152.87 | 153.65 | 152.85 | -0.30% | 980,324 |
| Jun 30, 2025 | 152.23 | 154.19 | 152.07 | 154.11 | 153.30 | 1.06% | 810,237 |
| Jun 27, 2025 | 152.54 | 153.98 | 152.37 | 152.49 | 151.69 | -0.28% | 1,551,588 |
| Jun 26, 2025 | 152.82 | 153.91 | 152.14 | 152.92 | 152.12 | 0.12% | 573,290 |