Atmos Energy Corporation

NYSE: ATO · Real-Time Price · USD
166.10
-0.88 (-0.53%)
At close: Aug 14, 2025, 3:59 PM
166.13
0.02%
Pre-market: Aug 15, 2025, 06:00 AM EDT

ATO Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 14, 2025 166.98 167.44 165.69 166.13 166.13 -0.51% 600,310
Aug 13, 2025 165.47 166.99 164.51 166.98 166.98 0.76% 861,400
Aug 12, 2025 165.21 165.95 163.70 165.72 165.72 0.41% 1,007,000
Aug 11, 2025 164.54 165.16 163.33 165.04 165.04 0.46% 1,306,500
Aug 8, 2025 162.84 166.37 162.73 164.29 164.29 0.96% 1,416,100
Aug 7, 2025 160.99 166.43 160.91 162.72 162.72 3.63% 2,039,508
Aug 6, 2025 156.62 158.57 155.56 157.02 157.02 0.25% 1,409,932
Aug 5, 2025 159.50 160.00 156.44 156.63 156.63 -1.77% 863,205
Aug 4, 2025 156.01 159.76 155.89 159.45 159.45 2.34% 1,092,910
Aug 1, 2025 157.49 157.49 154.62 155.81 155.81 -0.07% 829,964
Jul 31, 2025 155.87 156.87 154.55 155.92 155.92 -0.18% 1,166,500
Jul 30, 2025 156.69 157.54 155.75 156.20 156.20 0.06% 656,400
Jul 29, 2025 155.40 156.53 154.53 156.11 156.11 0.92% 614,337
Jul 28, 2025 156.40 156.59 154.23 154.68 154.68 -1.38% 734,529
Jul 25, 2025 157.39 158.01 156.12 156.84 156.84 -0.55% 533,700
Jul 24, 2025 157.64 158.55 157.08 157.71 157.71 0.39% 451,127
Jul 23, 2025 158.98 159.40 156.46 157.09 157.09 -1.06% 509,100
Jul 22, 2025 158.69 160.58 158.49 158.78 158.78 0.35% 495,519
Jul 21, 2025 156.66 159.10 156.66 158.22 158.22 1.00% 753,412
Jul 18, 2025 155.60 157.47 155.60 156.66 156.66 0.90% 751,424