Atmos Energy Corporation (ATO)
NYSE: ATO · Real-Time Price · USD
160.66
+1.45 (0.91%)
At close: Oct 8, 2026, 4:00 PM EDT
160.66
0.00 (0.00%)
After-hours: Oct 8, 2026, 4:04 PM EDT
Atmos Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 159.53 | 160.83 | 158.37 | 160.66 | 160.66 | 0.91% | 1,652,494 |
| Oct 7, 2026 | 160.01 | 160.40 | 158.59 | 159.21 | 159.21 | -0.33% | 1,526,954 |
| Oct 6, 2026 | 158.91 | 159.95 | 157.84 | 159.74 | 159.74 | 1.07% | 1,041,573 |
| Oct 5, 2026 | 157.31 | 158.48 | 156.09 | 158.05 | 158.05 | 0.56% | 838,335 |
| Oct 2, 2026 | 157.07 | 158.62 | 156.59 | 157.17 | 157.17 | 0.51% | 833,867 |
| Oct 1, 2026 | 156.01 | 156.86 | 154.72 | 156.38 | 156.38 | -0.04% | 1,076,184 |
| Sep 30, 2026 | 158.13 | 158.16 | 156.25 | 156.44 | 156.44 | -0.74% | 926,441 |
| Sep 29, 2026 | 156.08 | 157.99 | 155.64 | 157.60 | 157.60 | 0.35% | 897,842 |
| Sep 28, 2026 | 157.55 | 157.80 | 156.34 | 157.05 | 157.05 | -0.10% | 954,075 |
| Sep 25, 2026 | 156.11 | 157.50 | 155.39 | 157.21 | 157.21 | 0.51% | 1,034,860 |
| Sep 24, 2026 | 156.94 | 157.70 | 156.01 | 156.42 | 156.42 | 0.12% | 1,204,085 |
| Sep 23, 2026 | 156.53 | 157.32 | 155.00 | 156.24 | 156.24 | -0.70% | 1,055,666 |
| Sep 22, 2026 | 158.02 | 158.88 | 157.26 | 157.34 | 157.34 | -0.59% | 966,398 |
| Sep 21, 2026 | 160.26 | 160.41 | 158.15 | 158.27 | 158.27 | -1.27% | 1,059,453 |
| Sep 18, 2026 | 161.00 | 161.12 | 159.98 | 160.30 | 160.30 | -1.07% | 2,013,795 |
| Sep 17, 2026 | 162.42 | 162.96 | 161.43 | 162.03 | 162.03 | 0.04% | 1,159,045 |
| Sep 16, 2026 | 163.20 | 163.98 | 161.53 | 161.96 | 161.96 | -0.05% | 1,180,579 |
| Sep 15, 2026 | 163.81 | 164.25 | 161.99 | 162.04 | 162.04 | -1.10% | 1,090,086 |
| Sep 14, 2026 | 164.16 | 165.08 | 163.14 | 163.84 | 163.84 | 0.40% | 983,683 |
| Sep 11, 2026 | 165.72 | 165.87 | 163.04 | 163.19 | 163.19 | -0.98% | 961,448 |
| Sep 10, 2026 | 167.56 | 168.06 | 164.67 | 164.81 | 164.81 | -1.07% | 898,428 |
| Sep 9, 2026 | 168.22 | 168.30 | 165.89 | 166.59 | 166.59 | -0.88% | 666,795 |
| Sep 8, 2026 | 167.19 | 169.06 | 167.19 | 168.07 | 168.07 | 0.30% | 766,364 |
| Sep 4, 2026 | 168.40 | 169.58 | 167.28 | 167.56 | 167.56 | -0.92% | 693,652 |
| Sep 3, 2026 | 168.30 | 169.44 | 167.42 | 169.12 | 169.12 | 0.86% | 688,207 |
| Sep 2, 2026 | 167.66 | 168.36 | 165.98 | 167.68 | 167.68 | -0.01% | 874,765 |
| Sep 1, 2026 | 167.13 | 167.75 | 166.17 | 167.70 | 167.70 | 0.95% | 784,873 |
| Aug 31, 2026 | 165.50 | 166.76 | 164.62 | 166.13 | 166.13 | -0.31% | 1,114,035 |
| Aug 28, 2026 | 168.35 | 168.35 | 166.38 | 166.65 | 166.65 | -0.34% | 516,292 |
| Aug 27, 2026 | 168.07 | 168.07 | 166.41 | 167.22 | 167.22 | -1.32% | 819,354 |
| Aug 26, 2026 | 167.74 | 169.63 | 166.50 | 169.46 | 169.46 | 1.13% | 736,230 |
| Aug 25, 2026 | 167.94 | 168.43 | 167.10 | 167.56 | 167.56 | -0.15% | 971,311 |
| Aug 24, 2026 | 166.35 | 167.97 | 166.03 | 167.82 | 167.82 | 1.19% | 765,087 |
| Aug 21, 2026 | 172.12 | 172.12 | 166.85 | 166.85 | 165.85 | -2.15% | 1,072,206 |
| Aug 20, 2026 | 170.75 | 173.13 | 170.37 | 170.52 | 169.50 | -0.46% | 1,128,054 |
| Aug 19, 2026 | 171.40 | 172.17 | 170.39 | 171.31 | 170.28 | 0.47% | 916,246 |
| Aug 18, 2026 | 172.07 | 172.73 | 170.32 | 170.51 | 169.49 | 0.36% | 825,852 |
| Aug 17, 2026 | 170.47 | 171.52 | 168.90 | 169.90 | 168.88 | -0.01% | 1,548,066 |
| Aug 14, 2026 | 169.50 | 170.28 | 169.12 | 169.92 | 168.90 | -0.02% | 1,285,330 |
| Aug 13, 2026 | 170.30 | 172.09 | 169.40 | 169.96 | 168.94 | 0.22% | 1,316,101 |
| Aug 12, 2026 | 169.06 | 170.36 | 168.13 | 169.59 | 168.57 | 0.22% | 1,270,442 |
| Aug 11, 2026 | 167.79 | 169.48 | 167.24 | 169.21 | 168.20 | 0.77% | 909,562 |
| Aug 10, 2026 | 172.27 | 172.27 | 167.15 | 167.92 | 166.91 | -1.33% | 898,896 |
| Aug 7, 2026 | 170.96 | 172.30 | 169.70 | 170.19 | 169.17 | -1.04% | 907,518 |
| Aug 6, 2026 | 173.35 | 173.60 | 170.87 | 171.98 | 170.95 | -0.13% | 1,127,337 |
| Aug 5, 2026 | 172.18 | 172.58 | 170.46 | 172.20 | 171.17 | -0.26% | 1,279,637 |
| Aug 4, 2026 | 172.60 | 173.71 | 170.00 | 172.65 | 171.62 | -0.14% | 1,348,062 |
| Aug 3, 2026 | 171.96 | 174.22 | 171.53 | 172.89 | 171.85 | 0.06% | 812,414 |
| Jul 31, 2026 | 173.30 | 174.92 | 172.22 | 172.78 | 171.74 | -0.85% | 1,045,693 |
| Jul 30, 2026 | 176.94 | 177.42 | 173.55 | 174.26 | 173.22 | -1.92% | 1,156,702 |