Atmos Energy Corporation - ATO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2025	153.92	153.65	153.65	155.78	152.87	980,324
June 30, 2025	152.23	154.11	154.11	154.19	152.07	810,237
June 27, 2025	152.54	152.49	152.49	153.98	152.37	1.55M
June 26, 2025	152.82	152.92	152.92	153.91	152.14	573,300
June 25, 2025	155.67	152.73	152.73	155.79	152.72	672,709
June 24, 2025	155.9	156.44	156.44	157.1	155.69	746,451
June 23, 2025	154.51	156.37	156.37	156.82	154.51	791,671
June 20, 2025	152.32	153.56	153.56	154.16	152.32	1.56M
June 18, 2025	152.5	152.39	152.39	153.2	152.14	501,025
June 17, 2025	151.85	152.3	152.3	152.51	150.68	511,000
June 16, 2025	153.62	152.04	152.04	154.17	151.38	738,301
June 13, 2025	154.24	152.99	152.99	154.55	152.53	646,228
June 12, 2025	152.81	154.49	154.49	154.59	152.59	783,856
June 11, 2025	152.94	152.47	152.47	153.48	152.43	919,400
June 10, 2025	152.06	152.98	152.98	153.29	151.42	871,505
June 09, 2025	151.49	151.97	151.97	152.8	150.72	791,808
June 06, 2025	152.98	152.18	152.18	153.58	151.3	624,502
June 05, 2025	152.27	152.35	152.35	152.85	151.46	867,219
June 04, 2025	154.41	152.15	152.15	154.58	152.04	901,500
June 03, 2025	154.6	154.61	154.61	155.3	153.08	1.26M
June 02, 2025	153.66	154.64	154.64	154.89	153.23	935,342
May 30, 2025	154.24	154.68	154.68	155.41	153.62	3.09M
May 29, 2025	152.96	154.34	154.34	154.5	152.1	743,517
May 28, 2025	155.95	153.72	153.72	156.51	153.5	1.05M
May 27, 2025	157.27	156.49	156.49	157.27	155.68	911,600
May 23, 2025	156.46	157.28	157.28	157.52	154.8	984,663
May 22, 2025	156.59	155.29	155.29	156.89	154.14	1.14M
May 21, 2025	158.59	156.96	156.96	158.94	156.67	1.09M
May 20, 2025	159.87	159.1	159.1	160.3	158.79	1.08M
May 19, 2025	157.9	159.98	159.98	160	157.08	1.23M
May 16, 2025	155.26	157.68	157.68	157.68	154.96	1.21M
May 15, 2025	153.64	155.97	155.97	156.03	152.43	1.03M
May 14, 2025	153.52	152.25	152.25	153.64	150	1.5M
May 13, 2025	155.41	153.66	153.66	155.9	153.45	1M
May 12, 2025	158.15	155.23	155.23	159.94	153.82	1.28M
May 09, 2025	161.48	159.86	159.86	161.65	157.81	1.11M
May 08, 2025	166	161.25	161.25	167.45	160.83	1.84M
May 07, 2025	161.24	162.66	162.66	163.47	161.22	1.33M
May 06, 2025	161.5	161.96	161.96	162.9	161.19	1.04M
May 05, 2025	161.37	161.4	161.4	161.54	159.35	1.11M
May 02, 2025	160.84	161.5	161.5	161.65	159.66	662,817
May 01, 2025	160.76	160.18	160.18	161.67	159.17	1.14M
April 30, 2025	160.01	160.63	160.63	161.05	156.63	1.64M
April 29, 2025	158.38	159.69	159.69	160.08	157.89	602,891
April 28, 2025	157.45	158.73	158.73	158.82	156.16	1.15M
April 25, 2025	159.09	158.14	158.14	159.66	157.01	1.25M
April 24, 2025	159.39	159.67	159.67	160.06	158.17	1.5M
April 23, 2025	160.62	159.59	159.59	161.47	157.88	1.79M
April 22, 2025	157.89	160.11	160.11	161.49	157.51	1.6M
April 21, 2025	156.78	156.54	156.54	156.93	154.43	1.77M
April 17, 2025	156.3	157.54	157.54	159.2	156.3	904,290
April 16, 2025	157.05	156.31	156.31	157.75	155.39	1.48M
April 15, 2025	155.76	156.27	156.27	157.53	154.84	1.44M
April 14, 2025	152.22	154.98	154.98	155.79	151.31	1M
April 11, 2025	148.94	151.48	151.48	152.46	147.33	919,129
April 10, 2025	149	149.29	149.29	151.78	146.29	1.17M
April 09, 2025	145.14	148.89	148.89	150.93	142.54	1.42M
April 08, 2025	148.37	146.85	146.85	150.37	145.43	1.87M
April 07, 2025	144.58	145.06	145.06	149.16	141.59	2.06M
April 04, 2025	154.48	147.81	147.81	156	147.07	1.43M

Atmos Energy Corporation (ATO) NYSE