Atmos Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	172.60	173.71	170.00	172.65	172.65	-0.14%	1,193,550
Aug 3, 2026	171.96	174.22	171.53	172.89	172.89	0.06%	809,077
Jul 31, 2026	173.30	174.92	172.22	172.78	172.78	-0.85%	1,037,243
Jul 30, 2026	176.94	177.42	173.55	174.26	174.26	-1.92%	1,089,647
Jul 29, 2026	180.49	181.37	177.09	177.67	177.67	-0.95%	953,300
Jul 28, 2026	179.61	182.64	178.97	179.38	179.38	0.65%	936,976
Jul 27, 2026	180.79	180.79	177.57	178.22	178.22	-0.56%	638,471
Jul 24, 2026	179.09	180.00	178.10	179.22	179.22	0.66%	817,398
Jul 23, 2026	177.40	179.71	177.40	178.04	178.04	-0.24%	680,749
Jul 22, 2026	176.90	178.56	176.19	178.47	178.47	1.95%	790,895
Jul 21, 2026	176.75	176.89	174.68	175.05	175.05	-1.29%	760,603
Jul 20, 2026	177.43	178.65	176.19	177.33	177.33	-0.20%	1,088,013
Jul 17, 2026	176.04	181.47	176.04	177.68	177.68	-0.20%	1,437,559
Jul 16, 2026	175.20	178.21	175.19	178.04	178.04	1.75%	1,250,212
Jul 15, 2026	177.65	178.22	174.65	174.98	174.98	-1.94%	1,297,129
Jul 14, 2026	179.47	180.85	178.07	178.45	178.45	-0.58%	956,848
Jul 13, 2026	177.35	179.96	176.94	179.50	179.50	1.87%	917,768
Jul 10, 2026	174.56	176.60	174.56	176.20	176.20	0.85%	527,251
Jul 9, 2026	177.03	177.44	174.46	174.72	174.72	-1.34%	1,377,562
Jul 8, 2026	178.14	179.13	176.18	177.09	177.09	-0.28%	1,092,885
Jul 7, 2026	175.70	179.79	174.98	177.58	177.58	2.16%	1,467,891
Jul 6, 2026	176.79	176.79	173.49	173.83	173.83	-1.72%	1,105,084
Jul 2, 2026	174.29	176.88	173.06	176.87	176.87	2.22%	897,774
Jul 1, 2026	172.11	173.85	172.00	173.03	173.03	0.44%	1,128,038
Jun 30, 2026	173.39	174.22	172.18	172.27	172.27	-1.47%	1,351,790
Jun 29, 2026	174.28	175.42	173.82	174.84	174.84	-0.19%	1,364,528
Jun 26, 2026	171.70	175.19	171.70	175.17	175.17	0.86%	1,973,784
Jun 25, 2026	173.00	175.27	173.00	173.67	173.67	0.63%	1,162,681
Jun 24, 2026	173.53	173.70	171.63	172.59	172.59	0.88%	1,198,191
Jun 23, 2026	170.89	172.77	169.95	171.09	171.09	0.88%	1,039,985
Jun 22, 2026	169.23	170.79	168.90	169.59	169.59	-0.31%	1,265,165
Jun 18, 2026	169.64	171.21	169.04	170.11	170.11	0.28%	2,197,577
Jun 17, 2026	168.62	170.05	168.22	169.64	169.64	0.01%	1,479,979
Jun 16, 2026	170.19	171.28	168.93	169.63	169.63	0.02%	1,027,894
Jun 15, 2026	168.82	170.85	168.40	169.60	169.60	-0.21%	1,290,630
Jun 12, 2026	168.22	169.99	167.77	169.96	169.96	1.03%	1,538,159
Jun 11, 2026	170.26	170.59	167.74	168.23	168.23	-0.61%	1,625,441
Jun 10, 2026	168.95	169.94	167.78	169.27	169.27	0.98%	1,591,353
Jun 9, 2026	168.29	168.92	166.69	167.62	167.62	-0.16%	1,362,988
Jun 8, 2026	169.97	170.04	167.11	167.89	167.89	-1.38%	1,723,432
Jun 5, 2026	168.94	171.95	168.45	170.24	170.24	1.36%	1,467,549
Jun 4, 2026	169.78	170.13	166.33	167.96	167.96	-0.20%	1,621,910
Jun 3, 2026	169.32	171.27	168.24	168.30	168.30	-0.27%	2,067,068
Jun 2, 2026	168.13	168.91	166.47	168.75	168.75	0.96%	1,765,278
Jun 1, 2026	168.10	169.06	167.11	167.15	167.15	-1.17%	1,927,157
May 29, 2026	172.44	172.94	168.12	169.13	169.13	-2.25%	6,237,073
May 28, 2026	174.83	176.47	172.04	173.03	173.03	-1.82%	1,552,182
May 27, 2026	176.78	177.86	175.15	176.24	176.24	-0.83%	961,707
May 26, 2026	176.98	178.85	176.12	177.72	177.72	0.51%	1,446,160
May 22, 2026	178.18	178.48	176.31	177.81	176.81	0.20%	1,472,313