Atmos Energy Corporation (ATO)
NYSE: ATO
· Real-Time Price · USD
166.56
1.77 (1.07%)
At close: Sep 05, 2025, 3:59 PM
166.70
0.08%
After-hours: Sep 05, 2025, 06:48 PM EDT
ATO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 165.21 | 166.57 | 164.83 | 166.48 | 166.48 | 1.03% | 830,250 |
| Sep 4, 2025 | 165.98 | 166.47 | 162.99 | 164.79 | 164.79 | -0.26% | 980,900 |
| Sep 3, 2025 | 165.24 | 165.76 | 164.31 | 165.22 | 165.22 | -0.15% | 655,315 |
| Sep 2, 2025 | 165.74 | 166.75 | 165.36 | 165.46 | 165.46 | -0.40% | 964,000 |
| Aug 29, 2025 | 165.32 | 166.72 | 164.91 | 166.13 | 166.13 | 0.42% | 724,242 |
| Aug 28, 2025 | 166.02 | 166.02 | 165.10 | 165.43 | 165.43 | -0.49% | 650,719 |
| Aug 27, 2025 | 166.01 | 166.64 | 165.35 | 166.25 | 166.25 | 0.14% | 927,900 |
| Aug 26, 2025 | 165.35 | 166.46 | 164.53 | 166.01 | 166.01 | 0.34% | 2,011,000 |
| Aug 25, 2025 | 166.43 | 166.85 | 165.18 | 165.45 | 165.45 | -1.64% | 638,047 |
| Aug 22, 2025 | 167.39 | 168.86 | 167.16 | 168.21 | 167.34 | 0.85% | 720,000 |
| Aug 21, 2025 | 165.75 | 167.15 | 165.62 | 166.79 | 165.93 | 0.42% | 514,517 |
| Aug 20, 2025 | 166.40 | 167.85 | 165.57 | 166.09 | 165.23 | 0.17% | 766,230 |
| Aug 19, 2025 | 163.88 | 165.88 | 163.77 | 165.81 | 164.95 | 1.09% | 669,700 |
| Aug 18, 2025 | 165.35 | 165.35 | 163.82 | 164.02 | 163.17 | -0.82% | 870,000 |
| Aug 15, 2025 | 165.99 | 166.66 | 164.86 | 165.37 | 164.51 | -0.46% | 968,700 |
| Aug 14, 2025 | 166.98 | 167.44 | 165.69 | 166.13 | 165.27 | -0.51% | 658,400 |
| Aug 13, 2025 | 165.47 | 166.99 | 164.51 | 166.98 | 166.12 | 0.76% | 861,400 |
| Aug 12, 2025 | 165.21 | 165.95 | 163.70 | 165.72 | 164.86 | 0.41% | 1,007,000 |
| Aug 11, 2025 | 164.54 | 165.16 | 163.33 | 165.04 | 164.19 | 0.46% | 1,306,500 |
| Aug 8, 2025 | 162.84 | 166.37 | 162.73 | 164.29 | 163.44 | 0.96% | 1,416,100 |