Atmos Energy Corporation (ATO)
153.85
1.72 (1.13%)
At close: Mar 03, 2025, 3:59 PM
153.63
-0.14%
After-hours: Mar 03, 2025, 04:10 PM EST
ATO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 151.88 | 154.04 | 151.70 | 153.63 | 1.50 | 0.99% | 790,580 |
| Feb 28, 2025 | 151.21 | 152.35 | 150.33 | 152.13 | 2.49 | 1.66% | 1,071,730 |
| Feb 27, 2025 | 149.46 | 150.85 | 148.69 | 149.64 | -0.35 | -0.23% | 962,385 |
| Feb 26, 2025 | 150.14 | 150.63 | 149.00 | 149.99 | -0.40 | -0.27% | 816,744 |
| Feb 25, 2025 | 149.00 | 151.03 | 149.00 | 150.39 | 0.15 | 0.10% | 936,144 |
| Feb 24, 2025 | 150.94 | 151.37 | 148.93 | 150.24 | 0.34 | 0.23% | 1,036,810 |
| Feb 21, 2025 | 147.66 | 150.26 | 147.52 | 149.90 | 2.28 | 1.54% | 1,057,700 |
| Feb 20, 2025 | 146.74 | 148.51 | 146.25 | 147.62 | -0.98 | -0.66% | 602,325 |
| Feb 19, 2025 | 148.12 | 149.25 | 147.35 | 148.60 | 0.54 | 0.36% | 808,300 |
| Feb 18, 2025 | 146.49 | 148.65 | 145.61 | 148.06 | 1.55 | 1.06% | 987,708 |
| Feb 14, 2025 | 148.24 | 148.84 | 146.46 | 146.51 | -1.47 | -0.99% | 745,600 |
| Feb 13, 2025 | 146.38 | 148.21 | 145.92 | 147.98 | 1.64 | 1.12% | 1,148,200 |
| Feb 12, 2025 | 143.47 | 146.39 | 143.07 | 146.34 | 1.27 | 0.88% | 897,415 |
| Feb 11, 2025 | 141.70 | 145.14 | 141.52 | 145.07 | 2.79 | 1.96% | 578,158 |
| Feb 10, 2025 | 142.73 | 143.17 | 140.85 | 142.28 | -0.22 | -0.15% | 836,000 |
| Feb 7, 2025 | 143.12 | 143.83 | 142.01 | 142.50 | -0.62 | -0.43% | 660,100 |
| Feb 6, 2025 | 144.88 | 145.13 | 142.36 | 143.12 | -1.94 | -1.34% | 857,115 |
| Feb 5, 2025 | 143.90 | 146.43 | 142.94 | 145.06 | 2.66 | 1.87% | 1,299,000 |
| Feb 4, 2025 | 142.17 | 143.15 | 141.57 | 142.40 | -1.00 | -0.70% | 1,060,800 |
| Feb 3, 2025 | 142.04 | 143.78 | 140.69 | 143.40 | 0.89 | 0.62% | 831,144 |
| Jan 31, 2025 | 142.40 | 143.03 | 141.34 | 142.51 | -0.20 | -0.14% | 1,240,839 |
| Jan 30, 2025 | 142.82 | 143.21 | 141.67 | 142.71 | 1.68 | 1.19% | 654,300 |
| Jan 29, 2025 | 141.47 | 142.44 | 140.66 | 141.03 | -0.43 | -0.30% | 802,200 |
| Jan 28, 2025 | 142.51 | 142.62 | 140.56 | 141.46 | -1.38 | -0.97% | 683,108 |
| Jan 27, 2025 | 140.69 | 142.91 | 138.90 | 142.84 | 3.33 | 2.39% | 1,116,300 |
| Jan 24, 2025 | 138.84 | 140.07 | 138.77 | 139.51 | -0.05 | -0.04% | 898,319 |
| Jan 23, 2025 | 142.44 | 142.99 | 139.03 | 139.56 | -2.13 | -1.50% | 1,247,338 |
| Jan 22, 2025 | 144.64 | 145.51 | 141.51 | 141.69 | -3.77 | -2.59% | 818,200 |
| Jan 21, 2025 | 146.31 | 147.70 | 145.35 | 145.46 | 0.09 | 0.06% | 1,251,912 |
| Jan 17, 2025 | 144.69 | 145.98 | 144.49 | 145.37 | 0.43 | 0.30% | 1,045,950 |
| Jan 16, 2025 | 140.98 | 144.99 | 140.98 | 144.94 | 3.86 | 2.74% | 673,900 |
| Jan 15, 2025 | 142.34 | 142.72 | 140.42 | 141.08 | 0.36 | 0.26% | 1,223,900 |
| Jan 14, 2025 | 138.67 | 141.25 | 138.62 | 140.72 | 2.46 | 1.78% | 1,050,005 |
| Jan 13, 2025 | 137.35 | 138.52 | 136.64 | 138.26 | 1.22 | 0.89% | 785,227 |
| Jan 10, 2025 | 138.32 | 138.94 | 136.77 | 137.04 | -2.48 | -1.78% | 779,826 |
| Jan 8, 2025 | 136.57 | 139.71 | 136.57 | 139.52 | 2.89 | 2.12% | 954,913 |
| Jan 7, 2025 | 136.51 | 137.99 | 136.38 | 136.63 | 0.12 | 0.09% | 611,946 |
| Jan 6, 2025 | 138.41 | 138.85 | 136.16 | 136.51 | -2.28 | -1.64% | 946,520 |
| Jan 3, 2025 | 138.27 | 139.36 | 137.78 | 138.79 | 0.50 | 0.36% | 791,326 |
| Jan 2, 2025 | 140.48 | 140.48 | 137.36 | 138.29 | -0.98 | -0.70% | 567,238 |
| Dec 31, 2024 | 139.46 | 139.89 | 138.52 | 139.27 | 0.34 | 0.24% | 474,200 |
| Dec 30, 2024 | 138.67 | 139.48 | 137.66 | 138.93 | -0.43 | -0.31% | 567,652 |
| Dec 27, 2024 | 139.03 | 140.54 | 138.70 | 139.36 | -0.64 | -0.46% | 387,200 |
| Dec 26, 2024 | 139.84 | 140.28 | 138.91 | 140.00 | -0.06 | -0.04% | 336,821 |
| Dec 24, 2024 | 139.28 | 140.12 | 138.94 | 140.06 | 0.86 | 0.62% | 215,700 |
| Dec 23, 2024 | 139.00 | 139.68 | 137.67 | 139.20 | -0.49 | -0.35% | 870,146 |
| Dec 20, 2024 | 137.61 | 140.45 | 137.61 | 139.69 | 1.72 | 1.25% | 2,109,658 |
| Dec 19, 2024 | 136.12 | 139.67 | 136.05 | 137.97 | 1.56 | 1.14% | 1,139,329 |
| Dec 18, 2024 | 141.38 | 143.17 | 136.31 | 136.41 | -4.97 | -3.52% | 1,376,200 |
| Dec 17, 2024 | 139.67 | 141.43 | 138.31 | 141.38 | 0.93 | 0.66% | 960,542 |