Atmos Energy Corporation - ATO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	170.4	170.95	170.95	172.1	170.4	1.19M
December 03, 2025	170.91	171.15	171.15	172.29	170.18	968,300
December 02, 2025	172.53	170.08	170.08	172.53	169.64	865,541
December 01, 2025	175.61	171.72	171.72	176.22	171.56	958,700
November 28, 2025	176.22	176.37	176.37	176.99	175.61	336,511
November 26, 2025	173.31	175.74	175.74	176.02	173.21	715,200
November 25, 2025	174.89	173.34	173.34	175.63	172.64	991,000
November 24, 2025	174	174.56	174.56	175.37	173.34	4.68M
November 21, 2025	175.3	175.16	174.16	176.11	174.3	1.89M
November 20, 2025	174.51	174.77	173.77	176	174.02	975,720
November 19, 2025	175.02	173.92	172.93	175.66	173.56	993,339
November 18, 2025	175.95	175.22	174.22	177.05	174.96	926,200
November 17, 2025	175.95	175.68	174.68	177.02	174.8	1.43M
November 14, 2025	177.97	175.12	174.12	179.26	174.89	1.32M
November 13, 2025	178.22	177.97	176.95	180.33	177.74	1.21M
November 12, 2025	178.39	177.83	176.81	179.2	177.5	939,200
November 11, 2025	178.26	178.66	177.64	178.84	177.39	669,100
November 10, 2025	175.92	177.76	176.75	178.02	175.8	885,811
November 07, 2025	176.43	176.91	176.91	177.87	175.29	1.34M
November 06, 2025	177.15	175.48	175.48	180.65	175.22	1.73M
November 05, 2025	173.55	172.59	172.59	174.34	171.7	1.03M
November 04, 2025	173.32	173.95	173.95	174.1	171.82	559,299
November 03, 2025	170.98	172.7	172.7	173.23	169.31	766,600
October 31, 2025	172.95	171.72	171.72	173.62	171.38	1.91M
October 30, 2025	172.41	173.35	173.35	174.13	172.26	658,877
October 29, 2025	173.82	171.66	171.66	174.4	171.44	816,300
October 28, 2025	175.9	174.49	174.49	176.46	174.28	713,736
October 27, 2025	175.84	176.35	176.35	176.35	174.44	635,600
October 24, 2025	176.23	175.93	175.93	176.67	175.19	627,246
October 23, 2025	178	175.75	175.75	178	174.98	765,500
October 22, 2025	177.7	177.1	177.1	177.92	176.14	729,937
October 21, 2025	178.21	177.04	177.04	178.49	176.44	692,300
October 20, 2025	177.57	177.74	177.74	178.07	175.31	654,540
October 17, 2025	176.87	176.41	176.41	177.23	175.02	1.08M
October 16, 2025	178.63	176.37	176.37	179.6	176.15	1.06M
October 15, 2025	177.82	179.19	179.19	179.7	177.65	578,232
October 14, 2025	176.21	177.65	177.65	177.95	175.41	610,527
October 13, 2025	175.75	175.54	175.54	176.92	174.13	475,426
October 10, 2025	175.91	176.48	176.48	177.83	175.29	639,807
October 09, 2025	176.61	174.93	174.93	177.01	174.72	501,038
October 08, 2025	175.57	175.75	175.75	176.11	173.22	739,998
October 07, 2025	174.39	174.91	174.91	175.49	173.54	643,523
October 06, 2025	170.64	173.32	173.32	173.55	170.19	844,123
October 03, 2025	168.9	170.19	170.19	170.99	168.9	607,152
October 02, 2025	168.72	168.85	168.85	169.12	167.62	578,704
October 01, 2025	171.16	169.38	169.38	171.16	169.09	851,401
September 30, 2025	169.72	170.75	170.75	171.2	169.37	866,828
September 29, 2025	168.9	169.55	169.55	169.7	167.38	753,186
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

Atmos Energy Corporation (ATO) NYSE