Atmos Energy Corporation Common Stock (ATO)

169.13
-3.90 (-2.25%)
NYSE· Last Trade: May 31st, 9:52 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Atmos Energy Corporation Common Stock (ATO)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/2026172.44172.94168.12169.136,473,391169.13
5/28/2026174.83176.47172.04173.031,565,468173.03
5/27/2026176.78177.86175.15176.24996,678176.24
5/26/2026176.98178.85176.12177.721,477,399177.72
5/22/2026178.18178.48176.31177.811,472,313176.81
5/21/2026176.22177.47175.23177.461,615,204176.46
5/20/2026178.20179.02175.86176.002,010,028175.01
5/19/2026178.64180.56177.57177.732,326,030176.73
5/18/2026177.73179.81176.99178.521,764,557177.52
5/15/2026180.88181.22176.29176.481,616,636175.49
5/14/2026180.28181.37179.65180.871,622,904179.85
5/13/2026181.08181.08178.03179.951,379,330178.94
5/12/2026182.74183.43180.91181.94903,869180.92
5/11/2026182.45183.14180.61182.13796,363181.11
5/08/2026183.49184.82180.85180.871,136,648179.85
5/07/2026186.86190.19180.68181.861,868,768180.84
5/06/2026188.98188.98183.70184.76906,835183.72
5/05/2026186.50188.90185.57187.25860,909186.20
5/04/2026187.23189.69186.67187.77748,128186.71
5/01/2026188.57191.49187.99188.54676,247187.48
4/30/2026186.09190.10185.92189.981,172,261188.91
4/29/2026186.52187.22185.57185.71696,709184.67
4/28/2026187.82187.82185.71187.13457,582186.08
4/27/2026186.49187.50185.56185.62845,208184.58
4/24/2026187.41187.41185.11185.45617,309184.41
4/23/2026183.65188.54182.47187.81735,502186.75
4/22/2026183.96184.65181.32182.49846,021181.46
4/21/2026187.35187.35182.68182.93608,125181.90
4/20/2026186.09187.71186.00186.23514,432185.18
4/17/2026187.34187.34183.77186.54841,228185.49
4/16/2026185.94188.31185.75187.981,095,803186.92
4/15/2026187.50187.50185.36186.26578,280185.21
4/14/2026187.04188.33185.28188.16497,410187.10
4/13/2026190.26190.26186.48187.75874,677186.69
4/10/2026192.29192.31190.31190.36910,145189.29
4/09/2026189.46192.51189.22192.29932,623191.21
4/08/2026186.70190.03186.02189.661,043,514188.59
4/07/2026187.81190.05187.57188.70816,638187.64
4/06/2026188.81190.00187.56187.81614,154186.75
4/02/2026186.21189.11185.31188.97664,722187.91
4/01/2026183.60186.59183.58185.49811,291184.45
3/31/2026185.87186.06182.50184.72886,726183.68
3/30/2026184.85186.22184.05185.02838,911183.98
3/27/2026183.44184.45182.75183.19636,320182.16
3/26/2026181.21183.26180.85183.18694,691182.15
3/25/2026182.48183.42181.41181.55770,425180.53
3/24/2026180.21183.63179.32181.57766,583180.55
3/23/2026181.31182.29180.52181.031,034,709180.01
3/20/2026184.95185.42180.43180.493,328,781179.47
3/19/2026185.13186.21183.42184.901,081,957183.86
3/18/2026185.86186.44185.10185.252,133,762184.21
3/17/2026189.07189.07186.52186.98691,451185.93
3/16/2026190.13190.13187.07187.82899,082186.76
3/13/2026188.62189.32186.84188.58765,043187.52
3/12/2026184.83188.80183.79186.79930,613185.74
3/11/2026184.52184.84182.19184.30842,430183.26
3/10/2026184.20186.30183.07183.441,223,173182.41
3/09/2026183.12185.90182.91185.241,601,269184.20
3/06/2026184.44186.22183.22185.041,057,905184.00
3/05/2026185.11186.51184.00185.381,263,304184.34
3/04/2026185.89186.89183.85186.771,457,097185.72
3/03/2026184.85186.46182.65186.001,659,079184.95
3/02/2026186.79187.98185.25187.071,053,890186.02