Atmos Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	176.22	177.47	175.23	177.46	176.46	0.83%	1,615,214
May 20, 2026	178.20	179.02	175.86	176.00	175.01	-0.97%	2,010,029
May 19, 2026	178.64	180.56	177.57	177.73	176.73	-0.44%	2,326,030
May 18, 2026	177.73	179.81	176.99	178.52	177.52	1.16%	1,764,558
May 15, 2026	180.88	181.22	176.29	176.48	175.49	-2.43%	1,616,636
May 14, 2026	180.28	181.37	179.65	180.87	179.85	0.51%	1,622,903
May 13, 2026	181.08	181.08	178.03	179.95	178.94	-1.09%	1,379,331
May 12, 2026	182.74	183.43	180.91	181.94	180.92	-0.10%	903,934
May 11, 2026	182.45	183.14	180.61	182.13	181.11	0.70%	796,364
May 8, 2026	183.49	184.83	180.85	180.87	179.85	-0.54%	1,136,647
May 7, 2026	186.86	190.19	180.68	181.86	180.84	-1.57%	1,868,767
May 6, 2026	188.98	188.98	183.70	184.76	183.72	-1.33%	906,910
May 5, 2026	186.50	188.90	185.57	187.25	186.20	-0.28%	860,910
May 4, 2026	187.23	189.69	186.67	187.77	186.71	-0.41%	748,128
May 1, 2026	188.57	191.49	187.99	188.54	187.48	-0.76%	676,247
Apr 30, 2026	186.09	190.10	185.92	189.98	188.91	2.30%	1,172,261
Apr 29, 2026	186.52	187.22	185.57	185.71	184.67	-0.76%	696,713
Apr 28, 2026	187.82	187.82	185.71	187.13	186.08	0.81%	457,582
Apr 27, 2026	186.49	187.50	185.56	185.62	184.58	0.09%	845,208
Apr 24, 2026	187.41	187.41	185.11	185.45	184.41	-1.26%	617,309
Apr 23, 2026	183.65	188.54	182.47	187.81	186.75	2.92%	735,501
Apr 22, 2026	183.96	184.65	181.32	182.49	181.46	-0.24%	846,021
Apr 21, 2026	187.35	187.35	182.68	182.93	181.90	-1.77%	608,125
Apr 20, 2026	186.09	187.71	186.00	186.23	185.18	-0.17%	514,431
Apr 17, 2026	187.34	187.34	183.77	186.54	185.49	-0.77%	841,227
Apr 16, 2026	185.94	188.31	185.75	187.98	186.92	0.92%	1,095,804
Apr 15, 2026	187.50	187.50	185.36	186.26	185.21	-1.01%	578,279
Apr 14, 2026	187.04	188.33	185.28	188.16	187.10	0.22%	497,421
Apr 13, 2026	190.26	190.26	186.48	187.75	186.69	-1.37%	874,678
Apr 10, 2026	192.29	192.31	190.31	190.36	189.29	-1.00%	910,145
Apr 9, 2026	189.46	192.51	189.22	192.29	191.21	1.39%	932,626