Atmos Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	170.28	172.13	170.28	171.29	171.29	0.20%	932,594
Dec 4, 2025	170.40	172.11	170.40	170.95	170.95	-0.12%	1,190,910
Dec 3, 2025	170.91	172.29	170.18	171.15	171.15	0.63%	966,546
Dec 2, 2025	172.53	172.53	169.64	170.08	170.08	-0.96%	840,307
Dec 1, 2025	175.61	176.22	171.56	171.72	171.72	-2.64%	958,535
Nov 28, 2025	176.22	176.99	175.61	176.37	176.37	0.36%	336,372
Nov 26, 2025	173.31	176.02	173.21	175.74	175.74	1.38%	711,753
Nov 25, 2025	174.89	175.63	172.64	173.34	173.34	-0.70%	987,006
Nov 24, 2025	174.00	175.37	173.34	174.56	174.56	-0.34%	4,664,448
Nov 21, 2025	175.30	176.11	174.30	175.16	174.16	0.22%	1,894,706
Nov 20, 2025	174.51	176.00	174.02	174.77	173.77	0.49%	975,720
Nov 19, 2025	175.02	175.66	173.56	173.92	172.93	-0.74%	993,339
Nov 18, 2025	175.95	177.05	174.96	175.22	174.22	-0.26%	926,166
Nov 17, 2025	175.95	177.02	174.80	175.68	174.68	0.32%	1,430,088
Nov 14, 2025	177.97	179.26	174.89	175.12	174.12	-1.60%	1,321,807
Nov 13, 2025	178.22	180.33	177.74	177.97	176.95	0.08%	1,210,338
Nov 12, 2025	178.39	179.20	177.50	177.83	176.81	-0.46%	939,195
Nov 11, 2025	178.26	178.84	177.39	178.66	177.64	0.51%	669,095
Nov 10, 2025	175.92	178.02	175.80	177.76	176.75	0.48%	885,811
Nov 7, 2025	176.43	177.87	175.29	176.91	175.90	0.81%	1,343,595
Nov 6, 2025	177.15	180.65	175.22	175.48	174.48	1.67%	1,741,696
Nov 5, 2025	173.55	174.34	171.70	172.59	171.60	-0.78%	1,028,344
Nov 4, 2025	173.51	174.11	171.82	173.95	172.96	0.72%	834,551
Nov 3, 2025	170.98	173.23	169.31	172.70	171.71	0.57%	766,568
Oct 31, 2025	172.95	173.62	171.38	171.72	170.74	-0.94%	1,906,626
Oct 30, 2025	172.41	174.13	172.26	173.35	172.36	0.98%	660,319
Oct 29, 2025	173.82	174.40	171.44	171.66	170.68	-1.62%	816,260
Oct 28, 2025	175.90	176.46	174.28	174.49	173.49	-1.05%	713,792
Oct 27, 2025	175.84	176.35	174.44	176.35	175.34	0.24%	635,596
Oct 24, 2025	176.23	176.67	175.19	175.93	174.93	0.10%	627,246
Oct 23, 2025	178.00	178.00	174.98	175.75	174.75	-0.76%	765,477
Oct 22, 2025	177.70	177.92	176.14	177.10	176.09	0.03%	729,937
Oct 21, 2025	178.21	178.49	176.44	177.04	176.03	-0.39%	692,274
Oct 20, 2025	177.57	178.07	175.31	177.74	176.73	0.75%	654,540
Oct 17, 2025	176.87	177.23	175.02	176.41	175.40	0.02%	1,075,045
Oct 16, 2025	178.63	179.60	176.15	176.37	175.36	-1.57%	1,062,271
Oct 15, 2025	177.82	179.70	177.65	179.19	178.17	0.87%	578,259
Oct 14, 2025	176.21	177.95	175.41	177.65	176.64	1.20%	610,527
Oct 13, 2025	175.75	176.92	174.13	175.54	174.54	-0.53%	475,426
Oct 10, 2025	175.91	177.83	175.29	176.48	175.47	0.89%	639,834
Oct 9, 2025	176.61	177.01	174.72	174.93	173.93	-0.47%	501,038
Oct 8, 2025	175.57	176.11	173.22	175.75	174.75	0.48%	740,398
Oct 7, 2025	174.39	175.49	173.54	174.91	173.91	0.92%	643,523
Oct 6, 2025	170.64	173.55	170.19	173.32	172.33	1.84%	844,123
Oct 3, 2025	168.90	170.99	168.90	170.19	169.22	0.79%	607,158
Oct 2, 2025	168.72	169.12	167.62	168.85	167.89	-0.31%	578,704
Oct 1, 2025	171.16	171.16	169.09	169.38	168.41	-0.80%	851,401
Sep 30, 2025	169.72	171.20	169.37	170.75	169.78	0.71%	866,828
Sep 29, 2025	168.90	169.70	167.38	169.55	168.58	0.65%	753,186
Sep 26, 2025	167.68	169.96	167.04	168.45	167.49	1.20%	687,288