Atmos Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	186.09	187.71	186.00	186.23	186.23	-0.17%	498,871
Apr 17, 2026	187.34	187.34	183.77	186.54	186.54	-0.77%	832,216
Apr 16, 2026	185.94	188.31	185.75	187.98	187.98	0.92%	1,087,266
Apr 15, 2026	187.50	187.50	185.36	186.26	186.26	-1.01%	575,139
Apr 14, 2026	187.04	188.33	185.28	188.16	188.16	0.22%	494,815
Apr 13, 2026	190.26	190.26	186.48	187.75	187.75	-1.37%	873,780
Apr 10, 2026	192.29	192.31	190.31	190.36	190.36	-1.00%	906,505
Apr 9, 2026	189.46	192.51	189.22	192.29	192.29	1.39%	879,973
Apr 8, 2026	186.70	190.03	186.02	189.66	189.66	0.51%	1,023,715
Apr 7, 2026	187.81	190.05	187.57	188.70	188.70	0.47%	815,724
Apr 6, 2026	188.81	190.00	187.56	187.81	187.81	-0.61%	614,098
Apr 2, 2026	186.21	189.11	185.31	188.97	188.97	1.88%	664,613
Apr 1, 2026	183.60	186.59	183.58	185.49	185.49	0.42%	811,227
Mar 31, 2026	185.87	186.07	182.50	184.72	184.72	-0.16%	860,357
Mar 30, 2026	184.85	186.22	184.05	185.02	185.02	1.00%	834,027
Mar 27, 2026	183.44	184.45	182.75	183.19	183.19	0.01%	636,287
Mar 26, 2026	181.21	183.26	180.85	183.18	183.18	0.90%	694,638
Mar 25, 2026	182.48	183.42	181.41	181.55	181.55	-0.01%	750,971
Mar 24, 2026	180.21	183.63	179.32	181.57	181.57	0.30%	765,439
Mar 23, 2026	181.31	182.29	180.52	181.03	181.03	0.30%	1,034,591
Mar 20, 2026	184.95	185.42	180.43	180.49	180.49	-2.39%	3,060,807
Mar 19, 2026	185.13	186.21	183.42	184.90	184.90	-0.19%	1,080,717
Mar 18, 2026	185.86	186.45	185.10	185.25	185.25	-0.93%	2,133,738
Mar 17, 2026	189.07	189.07	186.52	186.98	186.98	-0.45%	688,682
Mar 16, 2026	190.13	190.13	187.07	187.82	187.82	-0.40%	898,987
Mar 13, 2026	188.62	189.32	186.85	188.58	188.58	0.96%	759,787
Mar 12, 2026	184.83	188.80	183.79	186.79	186.79	1.35%	930,572
Mar 11, 2026	184.52	184.84	182.19	184.30	184.30	0.47%	842,198
Mar 10, 2026	184.20	186.30	183.07	183.44	183.44	-0.97%	1,220,671
Mar 9, 2026	183.12	185.90	182.91	185.24	185.24	0.11%	1,530,741
Mar 6, 2026	184.44	186.23	183.23	185.04	185.04	-0.18%	1,057,904
Mar 5, 2026	185.11	186.51	184.00	185.38	185.38	-0.74%	1,263,231
Mar 4, 2026	185.89	186.89	183.85	186.77	186.77	0.41%	1,385,590
Mar 3, 2026	184.85	186.46	182.65	186.00	186.00	-0.57%	1,658,567
Mar 2, 2026	186.79	187.98	185.25	187.07	187.07	0.15%	1,051,911
Feb 27, 2026	184.36	187.82	182.88	186.79	186.79	1.72%	2,091,919
Feb 26, 2026	182.34	183.91	181.97	183.63	183.63	0.86%	882,357
Feb 25, 2026	181.89	182.48	180.09	182.06	182.06	0.02%	814,570
Feb 24, 2026	181.78	182.39	180.41	182.02	182.02	0.17%	720,471
Feb 23, 2026	180.19	182.69	180.19	181.72	181.72	0.41%	823,809
Feb 20, 2026	180.26	181.08	178.30	180.97	179.97	1.12%	1,037,458
Feb 19, 2026	179.15	180.12	178.25	178.97	177.98	0.48%	929,242
Feb 18, 2026	179.95	180.39	177.63	178.12	177.14	-1.18%	1,584,124
Feb 17, 2026	180.09	181.01	179.26	180.24	179.24	0.55%	912,434
Feb 13, 2026	177.52	179.94	176.61	179.25	178.26	0.83%	1,184,031
Feb 12, 2026	176.68	179.89	176.53	177.77	176.79	1.02%	2,037,948
Feb 11, 2026	174.15	176.37	173.77	175.97	175.00	1.03%	1,296,660
Feb 10, 2026	171.85	174.50	171.14	174.17	173.21	1.58%	1,125,589
Feb 9, 2026	171.28	171.72	169.82	171.46	170.51	0.05%	1,271,648
Feb 6, 2026	172.66	174.57	170.78	171.38	170.43	-0.07%	962,209