Atmos Energy Corporation Common Stock (ATO)

167.70
+1.57 (0.95%)
NYSE· Last Trade: Sep 1st, 6:12 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Atmos Energy Corporation Common Stock (ATO)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/2026165.50166.75164.62166.131,148,885166.13
8/28/2026168.35168.35166.38166.65516,721166.65
8/27/2026168.07168.07166.41167.22825,256167.22
8/26/2026167.74169.63166.50169.46739,212169.46
8/25/2026167.94168.43167.10167.56971,413167.56
8/24/2026166.35167.97166.03167.82795,696167.82
8/21/2026172.12172.12166.85166.851,072,207165.85
8/20/2026170.75173.13170.37170.521,128,052169.50
8/19/2026171.40172.17170.38171.31916,244170.28
8/18/2026172.07172.73170.32170.51825,812169.49
8/17/2026170.47171.52168.90169.901,548,066168.88
8/14/2026169.50170.28169.12169.921,285,331168.90
8/13/2026170.30172.09169.40169.961,316,100168.94
8/12/2026169.06170.35168.13169.591,270,440168.57
8/11/2026167.79169.47167.24169.21909,562168.20
8/10/2026172.27172.27167.15167.92898,803166.91
8/07/2026170.96172.30169.70170.19907,518169.17
8/06/2026173.35173.60170.87171.981,127,334170.95
8/05/2026172.18172.58170.46172.201,279,633171.17
8/04/2026172.60173.71170.00172.651,348,060171.62
8/03/2026171.96174.22171.53172.89812,413171.85
7/31/2026173.30174.92172.22172.781,045,694171.74
7/30/2026176.94177.42173.55174.261,156,701173.22
7/29/2026180.49181.37177.09177.67961,495176.60
7/28/2026179.61182.63178.97179.38984,406178.31
7/27/2026180.79180.79177.57178.22638,512177.15
7/24/2026179.09180.00178.10179.22817,407178.15
7/23/2026177.40179.71177.40178.04697,927176.97
7/22/2026176.90178.56176.19178.47791,099177.40
7/21/2026176.75176.89174.68175.05800,828174.00
7/20/2026177.43178.65176.19177.331,089,198176.27
7/17/2026176.04181.47176.04177.681,483,153176.62
7/16/2026175.20178.21175.19178.041,254,166176.97
7/15/2026177.65178.22174.65174.981,301,818173.93
7/14/2026179.47180.85178.07178.451,021,506177.38
7/13/2026177.35179.96176.94179.50918,666178.42
7/10/2026174.56176.60174.56176.20527,259175.14
7/09/2026177.03177.44174.46174.721,458,199173.67
7/08/2026178.14179.13176.18177.091,092,898176.03
7/07/2026175.70179.79174.98177.581,481,235176.52
7/06/2026176.79176.79173.49173.831,160,167172.79
7/02/2026174.29176.88173.06176.87898,739175.81
7/01/2026172.11173.84172.00173.031,142,884171.99
6/30/2026173.39174.22172.18172.271,388,070171.24
6/29/2026174.28175.42173.82174.841,465,827173.79
6/26/2026171.70175.19171.70175.172,030,623174.12
6/25/2026173.00175.26173.00173.671,256,991172.63
6/24/2026173.53173.70171.63172.591,343,399171.56
6/23/2026170.89172.77169.95171.091,101,444170.06
6/22/2026169.23170.79168.90169.591,271,707168.57
6/18/2026169.64171.21169.04170.112,227,846169.09
6/17/2026168.62170.04168.22169.641,480,024168.62
6/16/2026170.19171.28168.93169.631,027,948168.61
6/15/2026168.82170.85168.40169.601,576,923168.58
6/12/2026168.22169.99167.77169.961,540,748168.94
6/11/2026170.26170.59167.74168.231,632,523167.22
6/10/2026168.95169.94167.78169.271,776,624168.25
6/09/2026168.29168.92166.69167.621,793,902166.62
6/08/2026169.96170.04167.11167.892,243,775166.88
6/05/2026168.94171.95168.44170.241,467,561169.22
6/04/2026169.78170.13166.33167.961,700,985166.95
6/03/2026169.32171.27168.24168.302,125,027167.29
6/02/2026168.13168.91166.47168.751,783,030167.74