Atmos Energy Corporation - ATO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	167.68	168.45	168.45	169.96	167.04	687,284
September 25, 2025	166.92	166.46	166.46	168.86	166	758,700
September 24, 2025	166.34	166.77	166.77	167.24	166.08	621,347
September 23, 2025	162.71	166.34	166.34	166.49	162.7	794,837
September 22, 2025	162.72	162.96	162.96	163.6	162.2	778,100
September 19, 2025	162.78	162.93	162.93	163.94	161.45	1.43M
September 18, 2025	161.13	162.44	162.44	163.12	160.1	1M
September 17, 2025	163.57	163.45	163.45	164.87	162.53	1.05M
September 16, 2025	164.61	163.21	163.21	165.75	162.9	1.18M
September 15, 2025	166.6	165.81	165.81	166.6	165.69	680,349
September 12, 2025	166.57	166.54	166.54	167.14	165.97	414,826
September 11, 2025	163.65	166.39	166.39	166.55	162.71	692,127
September 10, 2025	164.59	163.91	163.91	164.95	163.62	703,724
September 09, 2025	162.9	164.07	164.07	164.92	162.51	635,683
September 08, 2025	166.48	163.87	163.87	166.55	163.34	1.03M
September 05, 2025	165.21	166.48	166.48	166.57	164.83	830,250
September 04, 2025	165.98	164.79	164.79	166.47	162.99	921,482
September 03, 2025	165.24	165.22	165.22	165.76	164.31	655,314
September 02, 2025	165.74	165.46	165.46	166.75	165.36	964,000
August 29, 2025	165.32	166.13	166.13	166.72	164.91	724,242
August 28, 2025	166.02	165.43	165.43	166.02	165.1	650,719
August 27, 2025	166.01	166.25	166.25	166.64	165.35	927,900
August 26, 2025	165.35	166.01	166.01	166.46	164.53	2.01M
August 25, 2025	166.43	165.45	165.45	166.85	165.18	638,047
August 22, 2025	167.39	168.21	167.34	168.86	167.16	720,000
August 21, 2025	165.75	166.79	165.93	167.15	165.62	514,517
August 20, 2025	166.4	166.09	165.23	167.85	165.57	766,230
August 19, 2025	163.88	165.81	165.81	165.88	163.77	669,658
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

Atmos Energy Corporation (ATO) NYSE