Atmos Energy Corporation ATO
NYSE · United States · Utilities
$155.64-0.80 (-0.51%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $156.44 | -0.74% | $158.13 | $158.16 | $156.25 | 942.70K |
| 2026-09-29 | $157.60 | +0.35% | $156.08 | $157.99 | $155.64 | 921.40K |
| 2026-09-28 | $157.05 | -0.10% | $157.55 | $157.80 | $156.34 | 1.04M |
| 2026-09-25 | $157.21 | +0.51% | $156.11 | $157.50 | $155.39 | 1.04M |
| 2026-09-24 | $156.42 | +0.12% | $156.94 | $157.70 | $156.01 | 1.22M |
| 2026-09-23 | $156.24 | -0.70% | $156.53 | $157.32 | $155.00 | 1.07M |
| 2026-09-22 | $157.34 | -0.59% | $158.02 | $158.88 | $157.26 | 999.10K |
| 2026-09-21 | $158.27 | -1.27% | $160.26 | $160.41 | $158.15 | 1.06M |
| 2026-09-18 | $160.30 | -1.07% | $161.00 | $161.12 | $159.98 | 2.08M |
| 2026-09-17 | $162.03 | +0.04% | $162.42 | $162.96 | $161.43 | 1.41M |
| 2026-09-16 | $161.96 | -0.05% | $163.20 | $163.98 | $161.53 | 1.18M |
| 2026-09-15 | $162.04 | -1.10% | $163.81 | $164.25 | $161.99 | 1.11M |
| 2026-09-14 | $163.84 | +0.40% | $164.16 | $165.08 | $163.14 | 987.60K |
| 2026-09-11 | $163.19 | -0.98% | $165.72 | $165.87 | $163.04 | 970.70K |
| 2026-09-10 | $164.81 | -1.07% | $167.56 | $168.06 | $164.67 | 903.00K |
| 2026-09-09 | $166.59 | -0.88% | $168.22 | $168.30 | $165.89 | 667.00K |
| 2026-09-08 | $168.07 | +0.30% | $167.19 | $169.06 | $167.19 | 773.70K |
| 2026-09-04 | $167.56 | -0.92% | $168.40 | $169.58 | $167.28 | 694.10K |
| 2026-09-03 | $169.12 | +0.86% | $168.30 | $169.44 | $167.42 | 688.60K |
| 2026-09-02 | $167.68 | -0.01% | $167.66 | $168.36 | $165.98 | 874.80K |
| 2026-09-01 | $167.70 | +0.95% | $167.13 | $167.75 | $166.17 | 785.00K |
| 2026-08-31 | $166.13 | -0.31% | $165.50 | $166.76 | $164.62 | 1.15M |
| 2026-08-28 | $166.65 | -0.34% | $168.35 | $168.35 | $166.38 | 516.70K |
| 2026-08-27 | $167.22 | -1.32% | $168.07 | $168.07 | $166.41 | 825.00K |
| 2026-08-26 | $169.46 | +1.13% | $167.74 | $169.63 | $166.50 | 739.20K |
| 2026-08-25 | $167.56 | -0.15% | $167.94 | $168.43 | $167.10 | 971.40K |
| 2026-08-24 | $167.82 | +0.58% | $166.35 | $167.97 | $166.03 | 795.70K |
| 2026-08-21 | $166.85 | -2.15% | $172.12 | $172.12 | $166.85 | 1.07M |
| 2026-08-20 | $170.52 | -0.46% | $170.75 | $173.13 | $170.37 | 1.13M |
| 2026-08-19 | $171.31 | +0.47% | $171.40 | $172.17 | $170.39 | 916.20K |
| 2026-08-18 | $170.51 | +0.36% | $172.07 | $172.73 | $170.32 | 825.80K |
| 2026-08-17 | $169.90 | -0.01% | $170.47 | $171.52 | $168.90 | 1.55M |
| 2026-08-14 | $169.92 | -0.02% | $169.50 | $170.28 | $169.12 | 1.29M |
| 2026-08-13 | $169.96 | +0.22% | $170.30 | $172.09 | $169.40 | 1.32M |
| 2026-08-12 | $169.59 | +0.22% | $169.06 | $170.36 | $168.13 | 1.27M |
| 2026-08-11 | $169.21 | +0.77% | $167.79 | $169.48 | $167.24 | 909.60K |
| 2026-08-10 | $167.92 | -1.33% | $172.27 | $172.27 | $167.15 | 898.70K |
| 2026-08-07 | $170.19 | -1.04% | $170.96 | $172.30 | $169.70 | 907.50K |
| 2026-08-06 | $171.98 | -0.13% | $173.35 | $173.60 | $170.87 | 1.13M |
| 2026-08-05 | $172.20 | -0.26% | $172.18 | $172.58 | $170.46 | 1.28M |
| 2026-08-04 | $172.65 | -0.14% | $172.60 | $173.71 | $170.00 | 1.35M |
| 2026-08-03 | $172.89 | +0.06% | $171.96 | $174.22 | $171.53 | 812.40K |
| 2026-07-31 | $172.78 | -0.85% | $173.30 | $174.92 | $172.22 | 1.05M |
| 2026-07-30 | $174.26 | -1.92% | $176.94 | $177.42 | $173.55 | 1.16M |
| 2026-07-29 | $177.67 | -0.95% | $180.49 | $181.37 | $177.09 | 961.40K |
| 2026-07-28 | $179.38 | +0.65% | $179.61 | $182.64 | $178.97 | 984.40K |
| 2026-07-27 | $178.22 | -0.56% | $180.79 | $180.79 | $177.57 | 638.50K |
| 2026-07-24 | $179.22 | +0.66% | $179.09 | $180.00 | $178.10 | 817.40K |
| 2026-07-23 | $178.04 | -0.24% | $177.40 | $179.71 | $177.40 | 697.90K |
| 2026-07-22 | $178.47 | +1.95% | $176.90 | $178.56 | $176.19 | 791.10K |
| 2026-07-21 | $175.05 | -1.29% | $176.75 | $176.89 | $174.68 | 800.80K |
| 2026-07-20 | $177.33 | -0.20% | $177.43 | $178.65 | $176.19 | 1.09M |
| 2026-07-17 | $177.68 | -0.20% | $176.04 | $181.47 | $176.04 | 1.48M |
| 2026-07-16 | $178.04 | +1.75% | $175.20 | $178.21 | $175.19 | 1.25M |
| 2026-07-15 | $174.98 | -1.94% | $177.65 | $178.22 | $174.65 | 1.30M |
| 2026-07-14 | $178.45 | -0.58% | $179.47 | $180.85 | $178.07 | 1.02M |
| 2026-07-13 | $179.50 | +1.87% | $177.35 | $179.96 | $176.94 | 918.70K |
| 2026-07-10 | $176.20 | +0.85% | $174.56 | $176.60 | $174.56 | 527.30K |
| 2026-07-09 | $174.72 | -1.34% | $177.03 | $177.44 | $174.46 | 1.38M |
| 2026-07-08 | $177.09 | -0.28% | $178.14 | $179.13 | $176.18 | 1.09M |
| 2026-07-07 | $177.58 | +2.16% | $175.70 | $179.79 | $174.98 | 1.48M |
| 2026-07-06 | $173.83 | -1.72% | $176.79 | $176.79 | $173.49 | 1.14M |
| 2026-07-02 | $176.87 | +2.22% | $174.29 | $176.88 | $173.06 | 898.60K |
| 2026-07-01 | $173.03 | +0.44% | $172.11 | $173.85 | $172.00 | 1.14M |
| 2026-06-30 | $172.27 | -1.47% | $173.39 | $174.22 | $172.18 | 1.39M |
| 2026-06-29 | $174.84 | -0.19% | $174.28 | $175.42 | $173.82 | 1.47M |
| 2026-06-26 | $175.17 | +0.86% | $171.70 | $175.19 | $171.70 | 2.03M |
| 2026-06-25 | $173.67 | +0.63% | $173.00 | $175.27 | $173.00 | 1.26M |
| 2026-06-24 | $172.59 | +0.88% | $173.53 | $173.70 | $171.63 | 1.34M |
| 2026-06-23 | $171.09 | +0.88% | $170.89 | $172.77 | $169.95 | 1.10M |
| 2026-06-22 | $169.59 | -0.31% | $169.23 | $170.79 | $168.90 | 1.27M |
| 2026-06-18 | $170.11 | +0.28% | $169.64 | $171.21 | $169.04 | 2.23M |
| 2026-06-17 | $169.64 | +0.01% | $168.62 | $170.05 | $168.22 | 1.48M |
| 2026-06-16 | $169.63 | +0.02% | $170.19 | $171.28 | $168.93 | 1.03M |
| 2026-06-15 | $169.60 | -0.21% | $168.82 | $170.85 | $168.40 | 1.58M |
| 2026-06-12 | $169.96 | +1.03% | $168.22 | $169.99 | $167.77 | 1.54M |
| 2026-06-11 | $168.23 | -0.61% | $170.26 | $170.59 | $167.74 | 1.63M |
| 2026-06-10 | $169.27 | +0.98% | $168.95 | $169.94 | $167.78 | 1.78M |
| 2026-06-09 | $167.62 | -0.16% | $168.29 | $168.92 | $166.69 | 1.79M |
| 2026-06-08 | $167.89 | -1.38% | $169.97 | $170.04 | $167.11 | 2.24M |
| 2026-06-05 | $170.24 | +1.36% | $168.94 | $171.95 | $168.45 | 1.47M |
| 2026-06-04 | $167.96 | -0.20% | $169.78 | $170.13 | $166.33 | 1.70M |
| 2026-06-03 | $168.30 | -0.27% | $169.32 | $171.27 | $168.24 | 2.13M |
| 2026-06-02 | $168.75 | +0.96% | $168.13 | $168.91 | $166.47 | 1.78M |
| 2026-06-01 | $167.15 | -1.17% | $168.10 | $169.06 | $167.11 | 1.99M |
| 2026-05-29 | $169.13 | -2.25% | $172.44 | $172.94 | $168.12 | 6.47M |
| 2026-05-28 | $173.03 | -1.82% | $174.83 | $176.47 | $172.04 | 1.57M |
| 2026-05-27 | $176.24 | -0.83% | $176.78 | $177.86 | $175.15 | 996.70K |
| 2026-05-26 | $177.72 | -0.05% | $176.98 | $178.85 | $176.12 | 1.48M |
| 2026-05-22 | $177.81 | +0.20% | $178.18 | $178.48 | $176.31 | 1.47M |