Atmos Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	155.41	155.90	153.45	153.66	153.66	-1.01%	1,000,978
May 12, 2025	158.15	159.94	153.83	155.23	155.23	-2.90%	1,275,037
May 9, 2025	161.48	161.65	157.81	159.86	159.86	-0.86%	1,106,962
May 8, 2025	166.00	167.45	160.83	161.25	161.25	-0.87%	1,841,888
May 7, 2025	161.24	163.47	161.22	162.66	162.66	0.43%	1,332,374
May 6, 2025	161.50	162.90	161.19	161.96	161.96	0.35%	1,042,685
May 5, 2025	161.37	161.54	159.35	161.40	161.40	-0.06%	1,107,513
May 2, 2025	160.84	161.65	159.66	161.50	161.50	0.82%	662,995
May 1, 2025	160.76	161.67	159.17	160.18	160.18	-0.28%	1,219,529
Apr 30, 2025	160.01	161.05	156.63	160.63	160.63	0.59%	1,640,203
Apr 29, 2025	158.38	160.08	157.89	159.69	159.69	0.60%	650,893
Apr 28, 2025	157.45	158.83	156.16	158.73	158.73	0.37%	1,147,661
Apr 25, 2025	159.09	159.66	157.01	158.14	158.14	-0.96%	1,245,883
Apr 24, 2025	159.39	160.06	158.17	159.67	159.67	0.05%	1,498,236
Apr 23, 2025	160.62	161.47	157.88	159.59	159.59	-0.32%	1,790,298
Apr 22, 2025	157.89	161.49	157.51	160.11	160.11	2.28%	1,602,305
Apr 21, 2025	156.78	156.93	154.43	156.54	156.54	-0.63%	1,765,686
Apr 17, 2025	156.30	159.20	156.30	157.54	157.54	0.79%	904,424
Apr 16, 2025	157.05	157.75	155.39	156.31	156.31	0.03%	1,481,883
Apr 15, 2025	155.76	157.53	154.84	156.27	156.27	0.83%	1,439,371
Apr 14, 2025	152.22	155.79	151.31	154.98	154.98	2.31%	1,002,317
Apr 11, 2025	148.94	152.46	147.33	151.48	151.48	1.47%	926,195
Apr 10, 2025	149.00	151.78	146.29	149.29	149.29	0.27%	1,170,489
Apr 9, 2025	145.14	150.93	142.54	148.89	148.89	1.39%	1,471,644
Apr 8, 2025	148.37	150.37	145.44	146.85	146.85	1.23%	1,874,934
Apr 7, 2025	144.58	149.16	141.59	145.06	145.06	-1.86%	2,060,803
Apr 4, 2025	154.48	156.00	147.07	147.81	147.81	-4.82%	1,431,819
Apr 3, 2025	155.59	157.62	155.07	155.29	155.29	0.05%	1,159,139
Apr 2, 2025	154.75	155.62	153.60	155.21	155.21	0.17%	718,622
Apr 1, 2025	154.43	155.27	152.99	154.94	154.94	0.23%	770,863
Mar 31, 2025	153.23	155.26	153.23	154.58	154.58	1.39%	1,116,279
Mar 28, 2025	152.27	153.40	151.60	152.46	152.46	1.01%	858,334
Mar 27, 2025	151.02	151.95	150.28	150.94	150.94	0.52%	661,578
Mar 26, 2025	148.38	150.83	148.20	150.16	150.16	1.23%	633,995
Mar 25, 2025	149.40	149.63	147.32	148.34	148.34	-0.87%	875,833
Mar 24, 2025	148.00	150.52	148.00	149.64	149.64	0.68%	694,286
Mar 21, 2025	150.37	152.04	147.90	148.63	148.63	-1.45%	1,938,428
Mar 20, 2025	150.84	151.39	149.87	150.82	150.82	0.05%	1,062,275
Mar 19, 2025	150.47	151.10	149.37	150.75	150.75	0.13%	702,389
Mar 18, 2025	150.65	151.15	149.47	150.56	150.56	-0.61%	645,440
Mar 17, 2025	149.94	152.44	149.80	151.48	151.48	1.06%	936,377
Mar 14, 2025	146.99	150.33	146.66	149.89	149.89	1.95%	795,675
Mar 13, 2025	147.26	148.53	146.21	147.03	147.03	-0.09%	811,100
Mar 12, 2025	147.80	148.25	146.25	147.16	147.16	-1.01%	644,411
Mar 11, 2025	149.85	150.31	148.11	148.66	148.66	-0.84%	1,017,582
Mar 10, 2025	148.67	152.99	147.91	149.92	149.92	0.89%	914,080
Mar 7, 2025	146.26	149.40	146.09	148.60	148.60	1.54%	1,315,556
Mar 6, 2025	147.90	148.04	145.16	146.35	146.35	-1.21%	1,089,947
Mar 5, 2025	148.50	149.68	147.69	148.15	148.15	-1.07%	724,105
Mar 4, 2025	153.76	154.55	149.31	149.75	149.75	-2.53%	1,069,733