Atmos Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	183.44	184.45	182.75	183.19	183.19	0.01%	636,287
Mar 26, 2026	181.21	183.26	180.85	183.18	183.18	0.90%	694,638
Mar 25, 2026	182.48	183.42	181.41	181.55	181.55	-0.01%	750,971
Mar 24, 2026	180.21	183.63	179.32	181.57	181.57	0.30%	765,439
Mar 23, 2026	181.31	182.29	180.52	181.03	181.03	0.30%	1,034,591
Mar 20, 2026	184.95	185.42	180.43	180.49	180.49	-2.39%	3,060,807
Mar 19, 2026	185.13	186.21	183.42	184.90	184.90	-0.19%	1,080,717
Mar 18, 2026	185.86	186.45	185.10	185.25	185.25	-0.93%	2,133,738
Mar 17, 2026	189.07	189.07	186.52	186.98	186.98	-0.45%	688,682
Mar 16, 2026	190.13	190.13	187.07	187.82	187.82	-0.40%	898,987
Mar 13, 2026	188.62	189.32	186.85	188.58	188.58	0.96%	759,787
Mar 12, 2026	184.83	188.80	183.79	186.79	186.79	1.35%	930,572
Mar 11, 2026	184.52	184.84	182.19	184.30	184.30	0.47%	842,198
Mar 10, 2026	184.20	186.30	183.07	183.44	183.44	-0.97%	1,220,671
Mar 9, 2026	183.12	185.90	182.91	185.24	185.24	0.11%	1,530,741
Mar 6, 2026	184.44	186.23	183.23	185.04	185.04	-0.18%	1,057,904
Mar 5, 2026	185.11	186.51	184.00	185.38	185.38	-0.74%	1,263,231
Mar 4, 2026	185.89	186.89	183.85	186.77	186.77	0.41%	1,385,590
Mar 3, 2026	184.85	186.46	182.65	186.00	186.00	-0.57%	1,658,567
Mar 2, 2026	186.79	187.98	185.25	187.07	187.07	0.15%	1,051,911
Feb 27, 2026	184.36	187.82	182.88	186.79	186.79	1.72%	2,091,919
Feb 26, 2026	182.34	183.91	181.97	183.63	183.63	0.86%	882,357
Feb 25, 2026	181.89	182.48	180.09	182.06	182.06	0.02%	814,570
Feb 24, 2026	181.78	182.39	180.41	182.02	182.02	0.17%	720,471
Feb 23, 2026	180.19	182.69	180.19	181.72	181.72	0.41%	823,809
Feb 20, 2026	180.26	181.08	178.30	180.97	179.97	1.12%	1,037,458
Feb 19, 2026	179.15	180.12	178.25	178.97	177.98	0.48%	929,242
Feb 18, 2026	179.95	180.39	177.63	178.12	177.14	-1.18%	1,584,124
Feb 17, 2026	180.09	181.01	179.26	180.24	179.24	0.55%	912,434
Feb 13, 2026	177.52	179.94	176.61	179.25	178.26	0.83%	1,184,031
Feb 12, 2026	176.68	179.89	176.53	177.77	176.79	1.02%	2,037,948
Feb 11, 2026	174.15	176.37	173.77	175.97	175.00	1.03%	1,296,660
Feb 10, 2026	171.85	174.50	171.14	174.17	173.21	1.58%	1,125,589
Feb 9, 2026	171.28	171.72	169.82	171.46	170.51	0.05%	1,271,648
Feb 6, 2026	172.66	174.57	170.78	171.38	170.43	-0.07%	962,209
Feb 5, 2026	173.61	173.61	170.21	171.50	170.55	-0.19%	1,624,733
Feb 4, 2026	171.12	174.57	168.67	171.83	170.88	1.79%	1,821,629
Feb 3, 2026	166.13	169.99	166.13	168.81	167.88	1.38%	2,334,072
Feb 2, 2026	166.33	167.29	164.50	166.52	165.60	0.11%	1,673,768
Jan 30, 2026	165.59	167.21	164.40	166.34	165.42	0.20%	3,291,716
Jan 29, 2026	166.93	168.82	165.94	166.00	165.08	-	2,091,425
Jan 28, 2026	169.00	169.40	165.98	166.00	165.08	-1.79%	1,966,464
Jan 27, 2026	168.24	169.03	167.39	169.03	168.10	0.31%	2,044,747
Jan 26, 2026	166.61	169.03	166.25	168.50	167.57	1.91%	2,474,916
Jan 23, 2026	165.26	165.53	163.57	165.34	164.43	-0.04%	2,542,710
Jan 22, 2026	169.31	169.31	163.77	165.40	164.49	-1.76%	2,000,633
Jan 21, 2026	169.70	169.84	166.68	168.37	167.44	0.22%	2,305,090
Jan 20, 2026	170.73	172.09	167.99	168.00	167.07	-1.45%	1,648,463
Jan 16, 2026	169.37	170.67	169.13	170.47	169.53	0.11%	1,372,932
Jan 15, 2026	169.34	170.49	168.52	170.28	169.34	0.92%	795,929