Atmos Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	154.92	155.17	152.80	154.10	154.10	-0.84%	530,748
Jul 14, 2025	154.19	156.61	154.11	155.40	155.40	0.78%	733,412
Jul 11, 2025	153.74	155.05	152.89	154.19	154.19	-0.12%	436,931
Jul 10, 2025	152.15	154.73	152.15	154.37	154.37	0.83%	531,124
Jul 9, 2025	152.02	153.44	151.28	153.10	153.10	0.73%	680,316
Jul 8, 2025	151.74	152.59	150.51	151.99	151.99	-0.52%	721,900
Jul 7, 2025	152.32	153.36	152.13	152.79	152.79	0.33%	637,968
Jul 3, 2025	150.95	152.81	150.63	152.28	152.28	0.51%	412,875
Jul 2, 2025	152.94	153.67	149.98	151.51	151.51	-1.39%	808,784
Jul 1, 2025	153.92	155.78	152.87	153.65	153.65	-0.30%	980,324
Jun 30, 2025	152.23	154.19	152.07	154.11	154.11	1.06%	810,237
Jun 27, 2025	152.54	153.98	152.37	152.49	152.49	-0.28%	1,551,588
Jun 26, 2025	152.82	153.91	152.14	152.92	152.92	0.12%	573,290
Jun 25, 2025	155.67	155.79	152.72	152.73	152.73	-2.37%	672,709
Jun 24, 2025	155.90	157.10	155.69	156.44	156.44	0.04%	746,451
Jun 23, 2025	154.51	156.83	154.51	156.37	156.37	1.83%	820,084
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