Atmos Energy Corporation - ATO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 03, 2025	155.59	155.29	155.29	157.62	155.07	1.16M
April 02, 2025	154.75	155.21	155.21	155.62	153.6	718,622
April 01, 2025	154.43	154.94	154.94	155.27	152.99	770,863
March 31, 2025	153.23	154.58	154.58	155.26	153.23	1.12M
March 28, 2025	152.27	152.46	152.46	153.4	151.6	810,762
March 27, 2025	151.02	150.94	150.94	151.95	150.28	661,600
March 26, 2025	148.38	150.16	150.16	150.83	148.2	634,000
March 25, 2025	149.4	148.34	148.34	149.63	147.32	875,833
March 24, 2025	148	149.64	149.64	150.51	148	694,300
March 21, 2025	150.37	148.63	148.63	152.04	147.9	1.9M
March 20, 2025	150.84	150.82	150.82	151.39	149.87	1.06M
March 19, 2025	150.47	150.75	150.75	151.1	149.37	702,400
March 18, 2025	150.65	150.56	150.56	151.15	149.47	645,109
March 17, 2025	149.94	151.48	151.48	152.44	149.79	936,400
March 14, 2025	146.99	149.89	149.89	150.33	146.66	795,700
March 13, 2025	147.26	147.03	147.03	148.53	146.21	808,937
March 12, 2025	147.8	147.16	147.16	148.25	146.25	643,886
March 11, 2025	149.85	148.66	148.66	150.31	148.11	1.02M
March 10, 2025	148.67	149.92	149.92	152.99	147.91	926,700
March 07, 2025	146.26	148.6	148.6	149.4	146.09	1.18M
March 06, 2025	147.9	146.35	146.35	148.04	145.16	1.09M
March 05, 2025	148.5	148.15	148.15	149.68	147.69	724,105
March 04, 2025	153.76	149.75	149.75	154.55	149.31	1.07M
March 03, 2025	151.88	153.63	153.63	154.04	151.7	790,800
February 28, 2025	151.01	152.13	152.13	152.35	150.4	622,953
February 27, 2025	149.46	149.64	149.64	150.85	148.69	953,700
February 26, 2025	150.14	149.99	149.99	150.63	149	816,743
February 25, 2025	149	150.39	150.39	151.03	149	932,872
February 24, 2025	150.94	150.24	150.24	151.37	148.93	1.04M
February 21, 2025	147.66	149.9	149.9	150.26	147.52	1.06M
February 20, 2025	146.74	147.62	147.62	148.51	146.25	602,263
February 19, 2025	148.12	148.6	148.6	149.25	147.35	808,300
February 18, 2025	146.49	148.06	148.06	148.65	145.61	987,708
February 14, 2025	148.24	146.51	146.51	148.84	146.46	731,037
February 13, 2025	146.38	147.98	147.98	148.21	145.92	1.15M
February 12, 2025	143.47	146.34	146.34	146.39	143.07	897,415
February 11, 2025	141.7	145.07	145.07	145.14	141.52	578,073
February 10, 2025	142.73	142.28	142.28	143.17	140.85	836,000
February 07, 2025	143.12	142.5	142.5	143.83	142.01	660,100
February 06, 2025	144.88	143.12	143.12	145.13	142.36	857,115

Atmos Energy Corporation (ATO) NYSE