Atmos Energy 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%	658,400
Aug 13, 2025	165.47	166.99	164.51	166.98	166.98	0.76%	861,360
Aug 12, 2025	165.21	165.95	163.70	165.72	165.72	0.41%	1,006,972
Aug 11, 2025	164.54	165.16	163.33	165.04	165.04	0.46%	1,306,459
Aug 8, 2025	162.84	166.37	162.73	164.29	164.29	0.96%	1,416,091
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%	1,166,475
Jul 30, 2025	156.69	157.54	155.75	156.20	156.20	0.06%	656,360
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	158.02	156.12	156.84	156.84	-0.55%	533,688
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%	509,051
Jul 22, 2025	158.69	160.58	158.49	158.78	158.78	0.35%	495,519
Jul 21, 2025	156.66	159.11	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
Jul 17, 2025	155.06	155.94	153.94	155.27	155.27	0.28%	488,276
Jul 16, 2025	154.29	155.18	153.84	154.83	154.83	0.47%	631,079
Jul 15, 2025	154.92	155.17	152.80	154.10	154.10	-0.84%	530,748
Jul 14, 2025	154.19	156.61	154.11	155.40	155.40	0.78%	733,412
Jul 11, 2025	153.74	155.05	152.89	154.19	154.19	-0.12%	436,931
Jul 10, 2025	152.15	154.73	152.15	154.37	154.37	0.83%	531,124
Jul 9, 2025	152.02	153.44	151.28	153.10	153.10	0.73%	680,316
Jul 8, 2025	151.74	152.59	150.51	151.99	151.99	-0.52%	721,900
Jul 7, 2025	152.32	153.36	152.13	152.79	152.79	0.33%	637,968
Jul 3, 2025	150.95	152.81	150.63	152.28	152.28	0.51%	412,875
Jul 2, 2025	152.94	153.67	149.98	151.51	151.51	-1.39%	808,784
Jul 1, 2025	153.92	155.78	152.87	153.65	153.65	-0.30%	980,324
Jun 30, 2025	152.23	154.19	152.07	154.11	154.11	1.06%	810,237
Jun 27, 2025	152.54	153.98	152.37	152.49	152.49	-0.28%	1,551,588
Jun 26, 2025	152.82	153.91	152.14	152.92	152.92	0.12%	573,290
Jun 25, 2025	155.67	155.79	152.72	152.73	152.73	-2.37%	672,709
Jun 24, 2025	155.90	157.10	155.69	156.44	156.44	0.04%	746,451
Jun 23, 2025	154.51	156.83	154.51	156.37	156.37	1.83%	820,084
Jun 20, 2025	152.32	154.16	152.32	153.56	153.56	0.77%	1,558,322
Jun 18, 2025	152.50	153.20	152.14	152.39	152.39	0.06%	501,025
Jun 17, 2025	151.85	152.51	150.68	152.30	152.30	0.17%	510,995
Jun 16, 2025	153.62	154.17	151.38	152.04	152.04	-0.62%	738,301
Jun 13, 2025	154.24	154.55	152.53	152.99	152.99	-0.97%	646,228
Jun 12, 2025	152.81	154.59	152.59	154.49	154.49	1.32%	783,856
Jun 11, 2025	152.94	153.48	152.43	152.47	152.47	-0.33%	919,391
Jun 10, 2025	152.06	153.29	151.42	152.98	152.98	0.66%	871,505
Jun 9, 2025	151.49	152.80	150.72	151.97	151.97	-0.14%	791,808
Jun 6, 2025	152.98	153.58	151.30	152.18	152.18	-0.11%	624,502
Jun 5, 2025	152.27	152.85	151.46	152.35	152.35	0.13%	867,219
Jun 4, 2025	154.41	154.58	152.04	152.15	152.15	-1.59%	901,470