Atmos Energy Corporation (ATO)
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 |