Atmos Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	152.32	154.16	152.32	153.56	153.56	0.77%	1,558,322
Jun 18, 2025	152.50	153.20	152.14	152.39	152.39	0.06%	501,025
Jun 17, 2025	151.85	152.51	150.68	152.30	152.30	0.17%	510,995
Jun 16, 2025	153.62	154.17	151.38	152.04	152.04	-0.62%	738,301
Jun 13, 2025	154.24	154.55	152.53	152.99	152.99	-0.97%	646,228
Jun 12, 2025	152.81	154.59	152.59	154.49	154.49	1.32%	783,856
Jun 11, 2025	152.94	153.48	152.43	152.47	152.47	-0.33%	919,391
Jun 10, 2025	152.06	153.29	151.42	152.98	152.98	0.66%	871,505
Jun 9, 2025	151.49	152.80	150.72	151.97	151.97	-0.14%	791,808
Jun 6, 2025	152.98	153.58	151.30	152.18	152.18	-0.11%	624,502
Jun 5, 2025	152.27	152.85	151.46	152.35	152.35	0.13%	867,219
Jun 4, 2025	154.41	154.58	152.04	152.15	152.15	-1.59%	901,470
Jun 3, 2025	155.27	155.30	153.07	154.61	154.61	-0.02%	1,259,237
Jun 2, 2025	153.66	154.89	153.23	154.64	154.64	-0.03%	935,342
May 30, 2025	154.24	155.41	153.62	154.68	154.68	0.22%	3,090,022
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