Atmos Energy Corporation (ATO) NYSE
188.58
+1.79(+0.96%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
188.58
+1.79(+0.96%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 188.62 | 188.58 | 188.58 | 189.32 | 186.85 | 759,788 |
| March 12, 2026 | 184.83 | 186.79 | 186.79 | 188.8 | 183.79 | 930,572 |
| March 11, 2026 | 184.52 | 184.3 | 184.3 | 184.84 | 182.19 | 842,416 |
| March 10, 2026 | 184.2 | 183.44 | 183.44 | 186.3 | 183.07 | 1.22M |
| March 09, 2026 | 183.12 | 185.24 | 185.24 | 185.9 | 182.91 | 1.53M |
| March 06, 2026 | 184.44 | 185.04 | 185.04 | 186.23 | 183.23 | 1.06M |
| March 05, 2026 | 185.11 | 185.38 | 185.38 | 186.51 | 184 | 1.26M |
| March 04, 2026 | 185.89 | 186.77 | 186.77 | 186.87 | 183.85 | 1.08M |
| March 03, 2026 | 184.85 | 186 | 186 | 186.44 | 182.65 | 848,551 |
| March 02, 2026 | 186.79 | 187.07 | 187.07 | 187.98 | 185.25 | 1.05M |
| February 27, 2026 | 184.36 | 186.79 | 186.79 | 187.82 | 182.88 | 2.84M |
| February 26, 2026 | 182.34 | 183.63 | 183.63 | 183.91 | 181.97 | 931,411 |
| February 25, 2026 | 181.89 | 182.06 | 182.06 | 182.48 | 180.09 | 814,600 |
| February 24, 2026 | 181.78 | 182.02 | 182.02 | 182.39 | 180.41 | 720,545 |
| February 23, 2026 | 180.19 | 181.72 | 181.72 | 182.69 | 180.19 | 823,900 |
| February 20, 2026 | 180.26 | 180.97 | 0 | 181.08 | 178.3 | 1.04M |
| February 19, 2026 | 179.15 | 178.97 | 0 | 180.12 | 178.25 | 929,242 |
| February 18, 2026 | 179.95 | 178.12 | 0 | 180.39 | 177.63 | 1.58M |
| February 17, 2026 | 180.09 | 180.24 | 0 | 181.01 | 179.26 | 912,434 |
| February 13, 2026 | 177.52 | 179.25 | 0 | 179.94 | 176.61 | 1.18M |
| February 12, 2026 | 176.68 | 177.77 | 0 | 179.89 | 176.53 | 2.04M |
| February 11, 2026 | 174.15 | 175.97 | 0 | 176.37 | 173.77 | 1.3M |
| February 10, 2026 | 171.85 | 174.17 | 0 | 174.5 | 171.14 | 1.13M |
| February 09, 2026 | 171.28 | 171.46 | 0 | 171.72 | 169.82 | 1.27M |
| February 06, 2026 | 172.66 | 171.38 | 0 | 174.57 | 170.78 | 962,209 |
| February 05, 2026 | 173.61 | 171.5 | 0 | 173.61 | 170.21 | 1.62M |
| February 04, 2026 | 171.12 | 171.83 | 0 | 174.57 | 168.67 | 1.82M |
| February 03, 2026 | 166.13 | 168.81 | 0 | 169.99 | 166.13 | 2.33M |
| February 02, 2026 | 166.33 | 166.52 | 0 | 167.29 | 164.5 | 1.67M |
| January 30, 2026 | 165.59 | 166.34 | 0 | 167.21 | 164.4 | 3.29M |
| January 29, 2026 | 166.93 | 166 | 0 | 168.82 | 165.94 | 2.09M |
| January 28, 2026 | 169 | 166 | 0 | 169.4 | 165.98 | 1.97M |
| January 27, 2026 | 168.24 | 169.03 | 0 | 169.03 | 167.39 | 2.04M |
| January 26, 2026 | 166.61 | 168.5 | 0 | 169.03 | 166.25 | 2.47M |
| January 23, 2026 | 165.26 | 165.34 | 0 | 165.53 | 163.57 | 2.54M |
| January 22, 2026 | 169.31 | 165.4 | 0 | 169.31 | 163.77 | 2M |
| January 21, 2026 | 169.7 | 168.37 | 0 | 169.84 | 166.68 | 2.31M |
| January 20, 2026 | 170.73 | 168 | 0 | 172.09 | 167.99 | 1.65M |
| January 16, 2026 | 169.37 | 170.47 | 0 | 170.67 | 169.13 | 1.37M |
| January 15, 2026 | 169.34 | 170.28 | 0 | 170.49 | 168.52 | 795,929 |
| January 14, 2026 | 168.58 | 168.72 | 0 | 170.13 | 168.18 | 1.45M |
| January 13, 2026 | 167.63 | 168.41 | 0 | 168.94 | 166.7 | 1.15M |
| January 12, 2026 | 166.93 | 167.61 | 0 | 168.66 | 166.74 | 935,223 |
| January 09, 2026 | 167.2 | 166.78 | 0 | 168.62 | 166.39 | 713,054 |
| January 08, 2026 | 166.01 | 167.1 | 0 | 168.3 | 165.73 | 950,703 |
| January 07, 2026 | 168.15 | 166.15 | 0 | 168.61 | 165.52 | 719,107 |
| January 06, 2026 | 167.21 | 167.54 | 0 | 168.17 | 166.49 | 899,304 |
| January 05, 2026 | 168.5 | 166.88 | 0 | 169.17 | 164.5 | 971,300 |
| January 02, 2026 | 167.15 | 169.36 | 0 | 170.11 | 166.34 | 656,500 |
| December 31, 2025 | 168.58 | 167.63 | 0 | 169.01 | 167.47 | 469,144 |
| December 30, 2025 | 168.91 | 168.58 | 0 | 169.27 | 168.25 | 472,929 |
| December 29, 2025 | 168.93 | 168.78 | 0 | 169.6 | 168.47 | 526,625 |
| December 26, 2025 | 168.34 | 168.13 | 0 | 168.78 | 167.3 | 345,909 |
| December 24, 2025 | 168.44 | 168.4 | 0 | 169.21 | 167.72 | 438,600 |
| December 23, 2025 | 167.42 | 167.99 | 0 | 168.68 | 166.99 | 983,932 |
| December 22, 2025 | 166.7 | 167.34 | 0 | 167.45 | 165.37 | 910,800 |
| December 19, 2025 | 169.19 | 166.7 | 0 | 169.42 | 166.6 | 1.63M |
| December 18, 2025 | 168.71 | 169.42 | 0 | 170.44 | 168.71 | 1.02M |
| December 17, 2025 | 167.95 | 169.17 | 0 | 170.78 | 167.43 | 1.19M |
| December 16, 2025 | 168.67 | 168 | 0 | 170.43 | 167.89 | 1.57M |