Atmos Energy Corporation (ATO)
NYSE: ATO · Real-Time Price · USD
154.68
+0.34 (0.22%)
At close: May 30, 2025, 4:00 PM
151.72
-2.96 (-1.91%)
After-hours: May 30, 2025, 7:24 PM EDT
Atmos Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 154.24 | 155.41 | 153.62 | 154.68 | 154.68 | 0.22% | 3,061,377 |
| May 29, 2025 | 152.96 | 154.50 | 152.11 | 154.34 | 154.34 | 0.40% | 743,517 |
| May 28, 2025 | 155.95 | 156.51 | 153.50 | 153.72 | 153.72 | -1.77% | 1,050,938 |
| May 27, 2025 | 157.27 | 157.27 | 155.68 | 156.49 | 156.49 | -0.50% | 911,566 |
| May 23, 2025 | 156.46 | 157.52 | 154.80 | 157.28 | 156.41 | 1.28% | 984,685 |
| May 22, 2025 | 156.59 | 156.89 | 154.14 | 155.29 | 154.43 | -1.06% | 1,135,036 |
| May 21, 2025 | 158.59 | 158.94 | 156.67 | 156.96 | 156.09 | -1.35% | 1,127,432 |
| May 20, 2025 | 159.87 | 160.30 | 158.79 | 159.10 | 158.22 | -0.55% | 1,075,269 |
| May 19, 2025 | 157.90 | 160.00 | 157.08 | 159.98 | 159.10 | 1.46% | 1,226,895 |
| May 16, 2025 | 155.26 | 157.68 | 154.96 | 157.68 | 156.81 | 1.10% | 1,206,220 |
| May 15, 2025 | 153.64 | 156.03 | 152.43 | 155.97 | 155.11 | 2.44% | 1,088,658 |
| May 14, 2025 | 153.52 | 153.64 | 150.00 | 152.25 | 151.41 | -0.92% | 1,504,704 |
| May 13, 2025 | 155.41 | 155.90 | 153.45 | 153.66 | 152.81 | -1.01% | 1,000,978 |
| May 12, 2025 | 158.15 | 159.94 | 153.83 | 155.23 | 154.37 | -2.90% | 1,275,037 |
| May 9, 2025 | 161.48 | 161.65 | 157.81 | 159.86 | 158.98 | -0.86% | 1,106,962 |
| May 8, 2025 | 166.00 | 167.45 | 160.83 | 161.25 | 160.36 | -0.87% | 1,841,888 |
| May 7, 2025 | 161.24 | 163.47 | 161.22 | 162.66 | 161.76 | 0.43% | 1,332,374 |
| May 6, 2025 | 161.50 | 162.90 | 161.19 | 161.96 | 161.07 | 0.35% | 1,042,685 |
| May 5, 2025 | 161.37 | 161.54 | 159.35 | 161.40 | 160.51 | -0.06% | 1,107,513 |
| May 2, 2025 | 160.84 | 161.65 | 159.66 | 161.50 | 160.61 | 0.82% | 662,995 |
| May 1, 2025 | 160.76 | 161.67 | 159.17 | 160.18 | 159.29 | -0.28% | 1,219,529 |
| Apr 30, 2025 | 160.01 | 161.05 | 156.63 | 160.63 | 159.74 | 0.59% | 1,640,203 |
| Apr 29, 2025 | 158.38 | 160.08 | 157.89 | 159.69 | 158.81 | 0.60% | 650,893 |
| Apr 28, 2025 | 157.45 | 158.83 | 156.16 | 158.73 | 157.85 | 0.37% | 1,147,661 |
| Apr 25, 2025 | 159.09 | 159.66 | 157.01 | 158.14 | 157.27 | -0.96% | 1,245,883 |
| Apr 24, 2025 | 159.39 | 160.06 | 158.17 | 159.67 | 158.79 | 0.05% | 1,498,236 |
| Apr 23, 2025 | 160.62 | 161.47 | 157.88 | 159.59 | 158.71 | -0.32% | 1,790,298 |
| Apr 22, 2025 | 157.89 | 161.49 | 157.51 | 160.11 | 159.23 | 2.28% | 1,602,305 |
| Apr 21, 2025 | 156.78 | 156.93 | 154.43 | 156.54 | 155.68 | -0.63% | 1,765,686 |
| Apr 17, 2025 | 156.30 | 159.20 | 156.30 | 157.54 | 156.67 | 0.79% | 904,424 |
| Apr 16, 2025 | 157.05 | 157.75 | 155.39 | 156.31 | 155.45 | 0.03% | 1,481,883 |
| Apr 15, 2025 | 155.76 | 157.53 | 154.84 | 156.27 | 155.41 | 0.83% | 1,439,371 |
| Apr 14, 2025 | 152.22 | 155.79 | 151.31 | 154.98 | 154.12 | 2.31% | 1,002,317 |
| Apr 11, 2025 | 148.94 | 152.46 | 147.33 | 151.48 | 150.64 | 1.47% | 926,195 |
| Apr 10, 2025 | 149.00 | 151.78 | 146.29 | 149.29 | 148.47 | 0.27% | 1,170,489 |
| Apr 9, 2025 | 145.14 | 150.93 | 142.54 | 148.89 | 148.07 | 1.39% | 1,471,644 |
| Apr 8, 2025 | 148.37 | 150.37 | 145.44 | 146.85 | 146.04 | 1.23% | 1,874,934 |
| Apr 7, 2025 | 144.58 | 149.16 | 141.59 | 145.06 | 144.26 | -1.86% | 2,060,803 |
| Apr 4, 2025 | 154.48 | 156.00 | 147.07 | 147.81 | 146.99 | -4.82% | 1,431,819 |
| Apr 3, 2025 | 155.59 | 157.62 | 155.07 | 155.29 | 154.43 | 0.05% | 1,159,139 |
| Apr 2, 2025 | 154.75 | 155.62 | 153.60 | 155.21 | 154.35 | 0.17% | 718,622 |
| Apr 1, 2025 | 154.43 | 155.27 | 152.99 | 154.94 | 154.08 | 0.23% | 770,863 |
| Mar 31, 2025 | 153.23 | 155.26 | 153.23 | 154.58 | 153.73 | 1.39% | 1,116,279 |
| Mar 28, 2025 | 152.27 | 153.40 | 151.60 | 152.46 | 151.62 | 1.01% | 858,334 |
| Mar 27, 2025 | 151.02 | 151.95 | 150.28 | 150.94 | 150.11 | 0.52% | 661,578 |
| Mar 26, 2025 | 148.38 | 150.83 | 148.20 | 150.16 | 149.33 | 1.23% | 633,995 |
| Mar 25, 2025 | 149.40 | 149.63 | 147.32 | 148.34 | 147.52 | -0.87% | 875,833 |
| Mar 24, 2025 | 148.00 | 150.52 | 148.00 | 149.64 | 148.81 | 0.68% | 694,286 |
| Mar 21, 2025 | 150.37 | 152.04 | 147.90 | 148.63 | 147.81 | -1.45% | 1,938,428 |
| Mar 20, 2025 | 150.84 | 151.39 | 149.87 | 150.82 | 149.99 | 0.05% | 1,062,275 |