Atmos Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	186.70	190.03	186.02	189.66	188.59	0.51%	1,043,514
Apr 7, 2026	187.81	190.05	187.57	188.70	187.64	0.47%	816,643
Apr 6, 2026	188.81	190.00	187.56	187.81	186.75	-0.61%	614,154
Apr 2, 2026	186.21	189.11	185.31	188.97	187.91	1.88%	664,721
Apr 1, 2026	183.60	186.59	183.58	185.49	184.45	0.42%	811,306
Mar 31, 2026	185.87	186.07	182.50	184.72	183.68	-0.16%	886,736
Mar 30, 2026	184.85	186.22	184.05	185.02	183.98	1.00%	838,912
Mar 27, 2026	183.44	184.45	182.75	183.19	182.16	0.01%	636,319
Mar 26, 2026	181.21	183.26	180.85	183.18	182.15	0.90%	694,691
Mar 25, 2026	182.48	183.42	181.41	181.55	180.53	-0.01%	770,435
Mar 24, 2026	180.21	183.63	179.32	181.57	180.55	0.30%	766,582
Mar 23, 2026	181.31	182.29	180.52	181.03	180.01	0.30%	1,034,709
Mar 20, 2026	184.95	185.42	180.43	180.49	179.47	-2.39%	3,328,779
Mar 19, 2026	185.13	186.21	183.42	184.90	183.86	-0.19%	1,081,957