Atmos Energy Corporation (ATO)
NYSE: ATO · Real-Time Price · USD
152.46
+1.52 (1.01%)
At close: Mar 28, 2025, 4:00 PM
151.25
-1.21 (-0.79%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Atmos Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 152.27 | 153.40 | 151.60 | 152.46 | 152.46 | 1.01% | 858,334 |
| Mar 27, 2025 | 151.02 | 151.95 | 150.28 | 150.94 | 150.94 | 0.52% | 661,578 |
| Mar 26, 2025 | 148.38 | 150.83 | 148.20 | 150.16 | 150.16 | 1.23% | 633,995 |
| Mar 25, 2025 | 149.40 | 149.63 | 147.32 | 148.34 | 148.34 | -0.87% | 875,833 |
| Mar 24, 2025 | 148.00 | 150.52 | 148.00 | 149.64 | 149.64 | 0.68% | 694,286 |
| Mar 21, 2025 | 150.37 | 152.04 | 147.90 | 148.63 | 148.63 | -1.45% | 1,938,428 |
| Mar 20, 2025 | 150.84 | 151.39 | 149.87 | 150.82 | 150.82 | 0.05% | 1,062,275 |
| Mar 19, 2025 | 150.47 | 151.10 | 149.37 | 150.75 | 150.75 | 0.13% | 702,389 |
| Mar 18, 2025 | 150.65 | 151.15 | 149.47 | 150.56 | 150.56 | -0.61% | 645,440 |
| Mar 17, 2025 | 149.94 | 152.44 | 149.80 | 151.48 | 151.48 | 1.06% | 936,377 |
| Mar 14, 2025 | 146.99 | 150.33 | 146.66 | 149.89 | 149.89 | 1.95% | 795,675 |
| Mar 13, 2025 | 147.26 | 148.53 | 146.21 | 147.03 | 147.03 | -0.09% | 811,100 |
| Mar 12, 2025 | 147.80 | 148.25 | 146.25 | 147.16 | 147.16 | -1.01% | 644,411 |
| Mar 11, 2025 | 149.85 | 150.31 | 148.11 | 148.66 | 148.66 | -0.84% | 1,017,582 |
| Mar 10, 2025 | 148.67 | 152.99 | 147.91 | 149.92 | 149.92 | 0.89% | 914,080 |
| Mar 7, 2025 | 146.26 | 149.40 | 146.09 | 148.60 | 148.60 | 1.54% | 1,315,556 |
| Mar 6, 2025 | 147.90 | 148.04 | 145.16 | 146.35 | 146.35 | -1.21% | 1,089,947 |
| Mar 5, 2025 | 148.50 | 149.68 | 147.69 | 148.15 | 148.15 | -1.07% | 724,105 |
| Mar 4, 2025 | 153.76 | 154.55 | 149.31 | 149.75 | 149.75 | -2.53% | 1,069,733 |
| Mar 3, 2025 | 151.88 | 154.04 | 151.70 | 153.63 | 153.63 | 0.99% | 790,779 |
| Feb 28, 2025 | 151.21 | 152.35 | 150.33 | 152.13 | 152.13 | 1.66% | 1,071,730 |
| Feb 27, 2025 | 149.46 | 150.85 | 148.69 | 149.64 | 149.64 | -0.23% | 962,385 |
| Feb 26, 2025 | 150.14 | 150.63 | 149.00 | 149.99 | 149.99 | -0.27% | 816,744 |
| Feb 25, 2025 | 149.00 | 151.03 | 149.00 | 150.39 | 150.39 | 0.10% | 936,144 |
| Feb 24, 2025 | 150.94 | 151.37 | 148.93 | 150.24 | 149.38 | 0.23% | 1,036,810 |
| Feb 21, 2025 | 147.66 | 150.26 | 147.53 | 149.90 | 149.04 | 1.54% | 1,057,686 |
| Feb 20, 2025 | 146.74 | 148.51 | 146.25 | 147.62 | 146.77 | -0.66% | 602,325 |
| Feb 19, 2025 | 148.12 | 149.25 | 147.35 | 148.60 | 147.75 | 0.36% | 808,281 |
| Feb 18, 2025 | 146.49 | 148.65 | 145.61 | 148.06 | 147.21 | 1.06% | 987,708 |
| Feb 14, 2025 | 148.24 | 148.84 | 146.46 | 146.51 | 145.67 | -0.99% | 745,598 |
| Feb 13, 2025 | 146.38 | 148.21 | 145.92 | 147.98 | 147.13 | 1.12% | 1,148,165 |
| Feb 12, 2025 | 143.47 | 146.39 | 143.08 | 146.34 | 145.50 | 0.88% | 897,415 |
| Feb 11, 2025 | 141.70 | 145.14 | 141.52 | 145.07 | 144.24 | 1.96% | 578,158 |
| Feb 10, 2025 | 142.73 | 143.17 | 140.85 | 142.28 | 141.46 | -0.15% | 835,951 |
| Feb 7, 2025 | 143.12 | 143.83 | 142.01 | 142.50 | 141.68 | -0.43% | 660,083 |
| Feb 6, 2025 | 144.88 | 145.13 | 142.36 | 143.12 | 142.30 | -1.34% | 857,115 |
| Feb 5, 2025 | 143.90 | 146.43 | 142.94 | 145.06 | 144.23 | 1.87% | 1,298,981 |
| Feb 4, 2025 | 142.17 | 143.15 | 141.57 | 142.40 | 141.58 | -0.70% | 1,060,784 |
| Feb 3, 2025 | 142.04 | 143.78 | 140.69 | 143.40 | 142.58 | 0.62% | 831,144 |
| Jan 31, 2025 | 142.40 | 143.03 | 141.34 | 142.51 | 141.69 | -0.14% | 1,240,839 |
| Jan 30, 2025 | 142.82 | 143.21 | 141.67 | 142.71 | 141.89 | 1.19% | 654,255 |
| Jan 29, 2025 | 141.47 | 142.44 | 140.66 | 141.03 | 140.22 | -0.30% | 802,187 |
| Jan 28, 2025 | 142.51 | 142.62 | 140.56 | 141.46 | 140.65 | -0.97% | 683,108 |
| Jan 27, 2025 | 140.69 | 142.91 | 138.90 | 142.84 | 142.02 | 2.39% | 1,116,252 |
| Jan 24, 2025 | 138.84 | 140.07 | 138.77 | 139.51 | 138.71 | -0.04% | 898,319 |
| Jan 23, 2025 | 142.44 | 142.99 | 139.03 | 139.56 | 138.76 | -1.50% | 1,247,338 |
| Jan 22, 2025 | 144.64 | 145.51 | 141.51 | 141.69 | 140.88 | -2.59% | 818,196 |
| Jan 21, 2025 | 146.31 | 147.70 | 145.35 | 145.46 | 144.62 | 0.06% | 1,251,912 |
| Jan 17, 2025 | 144.69 | 145.98 | 144.49 | 145.37 | 144.53 | 0.30% | 1,045,950 |
| Jan 16, 2025 | 140.98 | 144.99 | 140.98 | 144.94 | 144.11 | 2.74% | 673,871 |