Atmos Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	182.45	183.14	180.95	180.74	-	-0.07%	49,228
May 8, 2026	183.49	184.83	180.85	180.87	180.87	-0.54%	1,071,368
May 7, 2026	186.86	190.19	180.68	181.86	181.86	-1.57%	1,867,890
May 6, 2026	188.98	188.98	183.70	184.76	184.76	-1.33%	904,536
May 5, 2026	186.50	188.90	185.57	187.25	187.25	-0.28%	860,894
May 4, 2026	187.23	189.69	186.67	187.77	187.77	-0.41%	747,801
May 1, 2026	188.57	191.49	187.99	188.54	188.54	-0.76%	673,440
Apr 30, 2026	186.09	190.10	185.92	189.98	189.98	2.30%	1,171,321
Apr 29, 2026	186.52	187.22	185.57	185.71	185.71	-0.76%	693,541
Apr 28, 2026	187.82	187.82	185.71	187.13	187.13	0.81%	454,501
Apr 27, 2026	186.49	187.50	185.56	185.62	185.62	0.09%	842,697
Apr 24, 2026	187.41	187.41	185.11	185.45	185.45	-1.26%	584,230
Apr 23, 2026	183.65	188.54	182.47	187.81	187.81	2.92%	726,808
Apr 22, 2026	183.96	184.65	181.32	182.49	182.49	-0.24%	837,601
Apr 21, 2026	187.35	187.35	182.68	182.93	182.93	-1.77%	592,669
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