Atmos Energy Corporation - ATO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	165.35	164.02	164.02	165.35	163.82	869,840
August 15, 2025	165.99	165.37	165.37	166.66	164.86	968,700
August 14, 2025	166.98	166.13	166.13	167.44	165.69	658,400
August 13, 2025	165.47	166.98	166.98	166.99	164.51	861,400
August 12, 2025	165.21	165.72	165.72	165.95	163.7	1.01M
August 11, 2025	164.54	165.04	165.04	165.16	163.33	1.31M
August 08, 2025	162.84	164.29	164.29	166.37	162.73	1.42M
August 07, 2025	160.99	162.72	162.72	166.43	160.91	2.04M
August 06, 2025	156.62	157.02	157.02	158.57	155.56	1.41M
August 05, 2025	159.5	156.63	156.63	160	156.44	863,205
August 04, 2025	156.01	159.45	159.45	159.76	155.89	1.09M
August 01, 2025	157.49	155.81	155.81	157.49	154.62	829,964
July 31, 2025	155.87	155.92	155.92	156.87	154.55	1.17M
July 30, 2025	156.69	156.2	156.2	157.54	155.75	656,400
July 29, 2025	155.4	156.11	156.11	156.53	154.53	614,337
July 28, 2025	156.4	154.68	154.68	156.59	154.23	734,529
July 25, 2025	157.39	156.84	156.84	158.01	156.12	533,700
July 24, 2025	157.64	157.71	157.71	158.55	157.08	451,127
July 23, 2025	158.98	157.09	157.09	159.4	156.46	509,100
July 22, 2025	158.69	158.78	158.78	160.58	158.49	495,519
July 21, 2025	157.17	158.22	158.22	159.04	156.96	529,286
July 18, 2025	155.6	156.66	156.66	157.47	155.6	751,424
July 17, 2025	155.06	155.27	155.27	155.94	153.94	488,300
July 16, 2025	154.29	154.83	154.83	155.18	153.84	631,100
July 15, 2025	154.92	154.1	154.1	155.17	152.8	530,748
July 14, 2025	154.19	155.4	155.4	156.61	154.11	733,412
July 11, 2025	153.74	154.19	154.19	155.04	152.89	436,931
July 10, 2025	152.15	154.37	154.37	154.73	152.15	531,124
July 09, 2025	152.02	153.1	153.1	153.44	151.28	680,316
July 08, 2025	151.74	151.99	151.99	152.59	150.51	721,900
July 07, 2025	152.32	152.79	152.79	153.36	152.13	638,000
July 03, 2025	150.95	152.28	152.28	152.81	150.63	412,875
July 02, 2025	152.94	151.51	151.51	153.67	149.98	808,800
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

Atmos Energy Corporation (ATO) NYSE