Atmos Energy Corporation (ATO)
147.74
-7.55 (-4.86%)
At close: Apr 04, 2025, 3:59 PM
146.61
-0.76%
After-hours: Apr 04, 2025, 05:41 PM EDT
Atmos Energy Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 154.48 | 156.00 | 147.07 | 147.81 | -7.48 | -4.82% | 1,431,471 |
| Apr 3, 2025 | 155.59 | 157.62 | 155.07 | 155.29 | 0.08 | 0.05% | 1,159,139 |
| Apr 2, 2025 | 154.75 | 155.62 | 153.60 | 155.21 | 0.27 | 0.17% | 718,622 |
| Apr 1, 2025 | 154.43 | 155.27 | 152.99 | 154.94 | 0.36 | 0.23% | 770,863 |
| Mar 31, 2025 | 153.23 | 155.26 | 153.23 | 154.58 | 2.12 | 1.39% | 1,116,279 |
| Mar 28, 2025 | 152.27 | 153.40 | 151.60 | 152.46 | 1.52 | 1.01% | 858,334 |
| Mar 27, 2025 | 151.02 | 151.95 | 150.28 | 150.94 | 0.78 | 0.52% | 661,600 |
| Mar 26, 2025 | 148.38 | 150.83 | 148.20 | 150.16 | 1.82 | 1.23% | 634,000 |
| Mar 25, 2025 | 149.40 | 149.63 | 147.32 | 148.34 | -1.30 | -0.87% | 875,833 |
| Mar 24, 2025 | 148.00 | 150.51 | 148.00 | 149.64 | 1.01 | 0.68% | 694,300 |
| Mar 21, 2025 | 150.37 | 152.04 | 147.90 | 148.63 | -2.19 | -1.45% | 1,938,428 |
| Mar 20, 2025 | 150.84 | 151.39 | 149.87 | 150.82 | 0.07 | 0.05% | 1,062,300 |
| Mar 19, 2025 | 150.47 | 151.10 | 149.37 | 150.75 | 0.19 | 0.13% | 702,400 |
| Mar 18, 2025 | 150.65 | 151.15 | 149.47 | 150.56 | -0.92 | -0.61% | 645,440 |
| Mar 17, 2025 | 149.94 | 152.44 | 149.79 | 151.48 | 1.59 | 1.06% | 936,400 |
| Mar 14, 2025 | 146.99 | 150.33 | 146.66 | 149.89 | 2.86 | 1.95% | 795,700 |
| Mar 13, 2025 | 147.26 | 148.53 | 146.21 | 147.03 | -0.13 | -0.09% | 811,100 |
| Mar 12, 2025 | 147.80 | 148.25 | 146.25 | 147.16 | -1.50 | -1.01% | 644,411 |
| Mar 11, 2025 | 149.85 | 150.31 | 148.11 | 148.66 | -1.26 | -0.84% | 1,017,600 |
| Mar 10, 2025 | 148.67 | 152.99 | 147.91 | 149.92 | 1.32 | 0.89% | 926,700 |
| Mar 7, 2025 | 146.26 | 149.40 | 146.09 | 148.60 | 2.25 | 1.54% | 1,315,600 |
| Mar 6, 2025 | 147.90 | 148.04 | 145.16 | 146.35 | -1.80 | -1.21% | 1,089,947 |
| Mar 5, 2025 | 148.50 | 149.68 | 147.69 | 148.15 | -1.60 | -1.07% | 724,105 |
| Mar 4, 2025 | 153.76 | 154.55 | 149.31 | 149.75 | -3.88 | -2.53% | 1,069,733 |
| Mar 3, 2025 | 151.88 | 154.04 | 151.70 | 153.63 | 1.50 | 0.99% | 790,800 |
| 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 |