Atmos Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	162.60	162.60	162.60	162.60	-	0.40%	17,400
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
Jul 29, 2026	180.49	181.37	177.09	177.67	176.61	-0.95%	961,387
Jul 28, 2026	179.61	182.64	178.97	179.38	178.30	0.65%	984,408
Jul 27, 2026	180.79	180.79	177.57	178.22	177.15	-0.56%	638,512
Jul 24, 2026	179.09	180.00	178.10	179.22	178.15	0.66%	817,406
Jul 23, 2026	177.40	179.71	177.40	178.04	176.97	-0.24%	697,947
Jul 22, 2026	176.90	178.56	176.19	178.47	177.40	1.95%	791,201
Jul 21, 2026	176.75	176.89	174.68	175.05	174.00	-1.29%	800,830
Jul 20, 2026	177.43	178.65	176.19	177.33	176.27	-0.20%	1,089,199
Jul 17, 2026	176.04	181.47	176.04	177.68	176.62	-0.20%	1,483,153
Jul 16, 2026	175.20	178.21	175.19	178.04	176.97	1.75%	1,254,165
Jul 15, 2026	177.65	178.22	174.65	174.98	173.93	-1.94%	1,301,818
Jul 14, 2026	179.47	180.85	178.07	178.45	177.38	-0.58%	1,021,506
Jul 13, 2026	177.35	179.96	176.94	179.50	178.42	1.87%	918,665
Jul 10, 2026	174.56	176.60	174.56	176.20	175.14	0.85%	527,259
Jul 9, 2026	177.03	177.44	174.46	174.72	173.67	-1.34%	1,379,099