Dark

ATO
Atmos Energy Corporation
stock NYSE

At Close

Jul 25, 2025 3:59:55 PM EDT

156.90USD-0.510%(-0.81)533,688

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-157.71)0

After-hours

Jul 25, 2025 4:00:30 PM EDT

156.84USD-0.041%(-0.06)7,379

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-25	157.3900	158.0150	156.120000	156.8400	-0.552%	533,688	0.000%
2025-07-24	157.6400	158.5500	157.080000	157.7100	+0.395%	451,127	-0.552%
2025-07-23	158.9800	159.4000	156.460000	157.0900	-1.064%	509,051	-0.159%
2025-07-22	158.6900	160.5800	158.490000	158.7800	+0.354%	495,519	-1.222%
2025-07-21	156.6600	159.1050	156.660000	158.2200	+0.996%	753,412	-0.872%
2025-07-18	155.6000	157.4700	155.600000	156.6600	+0.895%	751,424	+0.115%
2025-07-17	155.0550	155.9400	153.940000	155.2700	+0.284%	488,276	+1.011%
2025-07-16	154.2900	155.1800	153.840000	154.8300	+0.474%	631,079	+1.298%
2025-07-15	154.9200	155.1700	152.797055	154.1000	-0.837%	530,748	+1.778%
2025-07-14	154.1900	156.6100	154.110000	155.4000	+0.785%	733,412	+0.927%
2025-07-11	153.7400	155.0450	152.890000	154.1900	-0.117%	436,931	+1.719%
2025-07-10	152.1500	154.7300	152.150000	154.3700	+0.830%	531,124	+1.600%
2025-07-09	152.0200	153.4400	151.280000	153.1000	+0.730%	680,316	+2.443%
2025-07-08	151.7400	152.5850	150.510000	151.9900	-0.524%	721,900	+3.191%
2025-07-07	152.3200	153.3600	152.130000	152.7900	+0.335%	637,968	+2.651%
2025-07-03	150.9500	152.8100	150.625000	152.2800	+0.508%	412,875	+2.994%
2025-07-02	152.9400	153.6700	149.975000	151.5100	-1.393%	808,784	+3.518%
2025-07-01	153.9200	155.7800	152.870000	153.6500	-0.298%	980,324	+2.076%
2025-06-30	152.2300	154.1900	152.070000	154.1100	+1.062%	810,237	+1.771%
2025-06-27	152.5400	153.9800	152.370000	152.4900	-0.281%	1,551,588	+2.853%
2025-06-26	152.8200	153.9100	152.135000	152.9200	+0.124%	573,290	+2.563%
2025-06-25	155.6700	155.7900	152.720000	152.7300	-2.372%	672,709	+2.691%
2025-06-24	155.9000	157.1041	155.690000	156.4400	+0.045%	746,451	+0.256%
2025-06-23	154.5100	156.8250	154.510000	156.3700	+1.830%	820,084	+0.301%
2025-06-20	152.3200	154.1600	152.320000	153.5600	+0.768%	1,558,322	+2.136%
2025-06-18	152.5000	153.2031	152.140000	152.3900	+0.059%	501,025	+2.920%
2025-06-17	151.8500	152.5100	150.675000	152.3000	+0.171%	510,995	+2.981%
2025-06-16	153.6200	154.1700	151.380000	152.0400	-0.621%	738,301	+3.157%
2025-06-13	154.2400	154.5466	152.530000	152.9900	-0.971%	646,228	+2.517%
2025-06-12	152.8100	154.5900	152.590000	154.4900	+1.325%	783,856	+1.521%
2025-06-11	152.9400	153.4800	152.430000	152.4700	-0.333%	919,391	+2.866%
2025-06-10	152.0600	153.2850	151.415000	152.9800	+0.665%	871,505	+2.523%
2025-06-09	151.4900	152.8000	150.720000	151.9700	-0.138%	791,808	+3.205%
2025-06-06	152.9800	153.5800	151.300000	152.1800	-0.112%	624,502	+3.062%
2025-06-05	152.2700	152.8500	151.460000	152.3500	+0.131%	867,219	+2.947%
2025-06-04	154.4100	154.5800	152.040000	152.1500	-1.591%	901,470	+3.082%
2025-06-03	155.2700	155.3000	153.065000	154.6100	-0.019%	1,259,237	+1.442%
2025-06-02	153.6600	154.8900	153.230000	154.6400	-0.026%	935,342	+1.423%
2025-05-30	154.2400	155.4050	153.620000	154.6800	+0.220%	3,090,022	+1.396%
2025-05-29	152.9600	154.5000	152.105000	154.3400	+0.403%	743,517	+1.620%
2025-05-28	155.9500	156.5100	153.500000	153.7200	-1.770%	1,050,938	+2.030%
2025-05-27	157.2700	157.2700	155.680000	156.4900	-0.502%	911,566	+0.224%
2025-05-23	156.4600	157.5200	154.800000	157.2800	+1.281%	984,685	-0.280%
2025-05-22	156.5900	156.8940	154.140000	155.2900	-1.064%	1,135,036	+0.998%
2025-05-21	158.5900	158.9400	156.665000	156.9600	-1.345%	1,127,432	-0.076%
2025-05-20	159.8700	160.3000	158.790100	159.1000	-0.550%	1,075,269	-1.420%
2025-05-19	157.9000	160.0000	157.080000	159.9800	+1.459%	1,226,895	-1.963%
2025-05-16	155.2600	157.6800	154.960000	157.6800	+1.096%	1,206,220	-0.533%
2025-05-15	153.6400	156.0300	152.430000	155.9700	+2.443%	1,088,658	+0.558%
2025-05-14	153.5200	153.6400	150.000000	152.2500	-0.918%	1,504,704	+3.015%
2025-05-13	155.4100	155.9000	153.450000	153.6600	-1.011%	1,000,978	+2.070%
2025-05-12	158.1500	159.9350	153.825000	155.2300	-2.896%	1,275,037	+1.037%
2025-05-09	161.4800	161.6450	157.810000	159.8600	-0.862%	1,106,962	-1.889%
2025-05-08	166.0000	167.4500	160.830000	161.2500	-0.867%	1,841,888	-2.735%
2025-05-07	161.2400	163.4700	161.220000	162.6600	+0.432%	1,332,374	-3.578%
2025-05-06	161.5000	162.8950	161.190000	161.9600	+0.347%	1,042,685	-3.161%
2025-05-05	161.3700	161.5400	159.350000	161.4000	-0.062%	1,107,513	-2.825%
2025-05-02	160.8400	161.6490	159.660000	161.5000	+0.824%	662,995	-2.885%
2025-05-01	160.7600	161.6700	159.165000	160.1800	-0.280%	1,219,529	-2.085%
2025-04-30	160.0100	161.0500	156.630000	160.6300	+0.589%	1,640,203	-2.359%
2025-04-29	158.3800	160.0800	157.890000	159.6900	+0.605%	650,893	-1.785%
2025-04-28	157.4500	158.8250	156.160000	158.7300	+0.373%	1,147,661	-1.191%
2025-04-25	159.0900	159.6600	157.010000	158.1400	-0.958%	1,245,883	-0.822%
2025-04-24	159.3900	160.0600	158.168000	159.6700	+0.050%	1,498,236	-1.772%
2025-04-23	160.6200	161.4700	157.880000	159.5900	-0.325%	1,790,298	-1.723%
2025-04-22	157.8900	161.4900	157.510000	160.1100	+2.281%	1,602,305	-2.042%
2025-04-21	156.7800	156.9250	154.425000	156.5400	-0.635%	1,765,686	+0.192%
2025-04-17	156.3000	159.2000	156.300000	157.5400	+0.787%	904,424	-0.444%
2025-04-16	157.0500	157.7500	155.389300	156.3100	+0.026%	1,481,883	+0.339%
2025-04-15	155.7600	157.5300	154.840000	156.2700	+0.832%	1,439,371	+0.365%
2025-04-14	152.2200	155.7900	151.310000	154.9800	+2.311%	1,002,317	+1.200%
2025-04-11	148.9400	152.4563	147.330000	151.4800	+1.467%	926,195	+3.538%
2025-04-10	149.0000	151.7750	146.285000	149.2900	+0.269%	1,170,489	+5.057%
2025-04-09	145.1400	150.9300	142.535000	148.8900	+1.389%	1,471,644	+5.340%
2025-04-08	148.3700	150.3650	145.434600	146.8500	+1.234%	1,874,934	+6.803%
2025-04-07	144.5800	149.1600	141.590000	145.0600	-1.860%	2,060,803	+8.121%
2025-04-04	154.4800	155.9950	147.070600	147.8100	-4.817%	1,431,819	+6.109%
2025-04-03	155.5900	157.6200	155.070000	155.2900	+0.052%	1,159,139	+0.998%
2025-04-02	154.7500	155.6200	153.600000	155.2100	+0.174%	718,622	+1.050%
2025-04-01	154.4300	155.2700	152.990000	154.9400	+0.233%	770,863	+1.226%
2025-03-31	153.2300	155.2600	153.230000	154.5800	+1.391%	1,116,279	+1.462%
2025-03-28	152.2700	153.4000	151.600000	152.4600	+1.007%	858,334	+2.873%
2025-03-27	151.0200	151.9500	150.280000	150.9400	+0.519%	661,578	+3.909%
2025-03-26	148.3800	150.8300	148.200000	150.1600	+1.227%	598,451	+4.449%
2025-03-25	149.4000	149.6300	147.320000	148.3400	-0.869%	788,702	+5.730%
2025-03-24	148.0000	150.5150	148.000000	149.6400	+0.680%	651,231	+4.812%
2025-03-21	150.3700	152.0399	147.900000	148.6300	-1.452%	1,776,213	+5.524%
2025-03-20	150.8400	151.3900	149.870000	150.8200	+0.046%	916,388	+3.992%
2025-03-19	150.4700	151.1000	149.370000	150.7500	+0.126%	620,503	+4.040%
2025-03-18	150.6500	151.1450	149.470000	150.5600	-0.607%	618,816	+4.171%
2025-03-17	149.9400	152.4400	149.795000	151.4800	+1.061%	753,787	+3.538%
2025-03-14	146.9900	150.3300	146.655000	149.8900	+1.945%	756,817	+4.637%
2025-03-13	147.2600	148.5300	146.210000	147.0300	-0.088%	787,703	+6.672%
2025-03-12	147.8000	148.2500	146.250000	147.1600	-1.009%	610,428	+6.578%
2025-03-11	149.8500	150.3060	148.107800	148.6600	-0.840%	978,184	+5.502%
2025-03-10	148.6700	152.9850	147.910000	149.9200	+0.888%	880,219	+4.616%
2025-03-07	146.2600	149.4000	146.090000	148.6000	+1.537%	994,331	+5.545%
2025-03-06	147.9000	148.0400	145.164000	146.3500	-1.215%	904,948	+7.168%
2025-03-05	148.5000	149.6754	147.690000	148.1500	-1.068%	682,882	+5.866%
2025-03-04	153.7600	154.5473	149.305000	149.7500	-2.526%	1,045,474	+4.735%
2025-03-03	151.8800	154.0400	151.695000	153.6300	+0.986%	767,409	+2.089%
2025-02-28	151.2100	152.3500	150.330100	152.1300	+1.664%	1,026,791	+3.096%
2025-02-27	149.4600	150.8500	148.690000	149.6400	-0.233%	917,899	+4.812%
2025-02-26	150.1400	150.6300	149.000000	149.9900	-0.266%	783,887	+4.567%
2025-02-25	149.0000	151.0300	149.000000	150.3900	+0.100%	866,179	+4.289%
2025-02-24	150.9400	151.3700	148.930000	150.2400	+0.227%	909,507	+4.393%
2025-02-21	147.6600	150.2600	147.524900	149.9000	+1.545%	743,258	+4.630%
2025-02-20	146.7400	148.5100	146.250000	147.6200	-0.659%	585,005	+6.246%
2025-02-19	148.1200	149.2500	147.350000	148.6000	+0.365%	742,977	+5.545%
2025-02-18	146.4900	148.6500	145.610000	148.0600	+1.058%	938,051	+5.930%
2025-02-14	148.2400	148.8400	146.460000	146.5100	-0.993%	663,300	+7.051%
2025-02-13	146.3800	148.2100	145.920000	147.9800	+1.121%	1,117,264	+5.987%
2025-02-12	143.4700	146.3900	143.075000	146.3400	+0.875%	863,657	+7.175%
2025-02-11	141.7000	145.1400	141.521400	145.0700	+1.961%	554,632	+8.113%
2025-02-10	142.7300	143.1700	140.850100	142.2800	-0.154%	831,208	+10.233%
2025-02-07	143.1200	143.8300	142.010000	142.5000	-0.433%	644,252	+10.063%
2025-02-06	144.8800	145.1300	142.361500	143.1200	-1.337%	833,325	+9.586%
2025-02-05	143.9000	146.4300	142.940000	145.0600	+1.868%	1,276,154	+8.121%
2025-02-04	142.1700	143.1500	141.571800	142.4000	-0.697%	842,589	+10.140%
2025-02-03	142.0400	143.7800	140.690000	143.4000	+0.625%	778,293	+9.372%
2025-01-31	142.4000	143.0300	141.340000	142.5100	-0.140%	1,198,594	+10.055%
2025-01-30	142.8200	143.2100	141.670000	142.7100	+1.191%	591,970	+9.901%
2025-01-29	141.4700	142.4350	140.660000	141.0300	-0.304%	776,457	+11.210%
2025-01-28	142.5100	142.6199	140.560000	141.4600	-0.966%	650,705	+10.872%
2025-01-27	140.6900	142.9100	138.900000	142.8400	+2.387%	1,057,775	+9.801%
2025-01-24	138.8400	140.0700	138.770000	139.5100	-0.036%	827,967	+12.422%
2025-01-23	142.4400	142.9900	139.030000	139.5600	-1.503%	1,225,504	+12.382%
2025-01-22	144.6400	145.5100	141.507100	141.6900	-2.592%	653,594	+10.692%
2025-01-21	146.3100	147.7000	145.350000	145.4600	+0.062%	1,175,207	+7.823%
2025-01-17	144.6900	145.9800	144.490000	145.3700	+0.297%	921,904	+7.890%
2025-01-16	140.9800	144.9900	140.980000	144.9400	+2.736%	650,703	+8.210%
2025-01-15	142.3400	142.7200	140.419300	141.0800	+0.256%	1,153,974	+11.171%
2025-01-14	138.6700	141.2500	138.624100	140.7200	+1.779%	950,533	+11.455%
2025-01-13	137.3500	138.5200	136.640000	138.2600	+0.890%	735,336	+13.438%
2025-01-10	138.3200	138.9400	136.770000	137.0400	-1.778%	748,962	+14.448%
2025-01-08	136.5700	139.7100	136.570000	139.5200	+2.115%	938,667	+12.414%
2025-01-07	136.5100	137.9900	136.380000	136.6300	+0.088%	582,818	+14.792%
2025-01-06	138.4100	138.8499	136.160000	136.5100	-1.643%	867,689	+14.893%
2025-01-03	138.2700	139.3599	137.780100	138.7900	+0.362%	748,446	+13.005%
2025-01-02	140.4800	140.4800	137.360000	138.2900	-0.704%	484,398	+13.414%
2024-12-31	139.4600	139.8900	138.520000	139.2700	+0.245%	462,039	+12.616%
2024-12-30	138.6700	139.4800	137.660000	138.9300	-0.309%	432,013	+12.891%
2024-12-27	139.0300	140.5400	138.700000	139.3600	-0.457%	369,679	+12.543%
2024-12-26	139.8400	140.2800	138.910000	140.0000	-0.043%	316,601	+12.029%
2024-12-24	139.2800	140.1200	138.940000	140.0600	+0.618%	213,469	+11.981%
2024-12-23	139.0000	139.6800	137.670000	139.2000	-0.351%	701,044	+12.672%
2024-12-20	137.6100	140.4500	137.610000	139.6900	+1.247%	1,545,426	+12.277%
2024-12-19	136.1200	139.6700	136.050000	137.9700	+1.144%	986,508	+13.677%
2024-12-18	141.3800	143.1700	136.311000	136.4100	-3.515%	1,321,232	+14.977%
2024-12-17	139.6700	141.4300	138.310000	141.3800	+0.662%	913,429	+10.935%
2024-12-16	140.7600	141.6800	140.270000	140.4500	-0.092%	585,930	+11.670%
2024-12-13	140.8400	141.2400	139.790000	140.5800	+0.257%	592,451	+11.566%
2024-12-12	140.7900	141.2100	139.830000	140.2200	+0.136%	631,968	+11.853%
2024-12-11	141.3700	141.6525	139.670000	140.0300	-0.765%	724,674	+12.005%
2024-12-10	140.6100	141.9250	139.170000	141.1100	+0.043%	858,574	+11.147%
2024-12-09	141.8000	142.2800	140.740000	141.0500	-0.641%	540,164	+11.195%
2024-12-06	143.0400	144.0699	141.555000	141.9600	-0.755%	552,034	+10.482%
2024-12-05	143.5900	145.0850	143.000000	143.0400	-0.667%	585,589	+9.648%
2024-12-04	145.2600	145.7800	143.490000	144.0000	-1.390%	866,925	+8.917%
2024-12-03	149.5300	149.6800	145.910000	146.0300	-1.703%	878,896	+7.403%
2024-12-02	151.2200	151.2200	148.420000	148.5600	-1.824%	835,826	+5.574%
2024-11-29	151.7500	151.7600	150.790000	151.3200	-0.073%	318,937	+3.648%
2024-11-27	151.4400	152.6450	151.030000	151.4300	+0.732%	631,297	+3.573%
2024-11-26	150.6800	150.7300	149.580000	150.3300	+0.100%	560,127	+4.330%
2024-11-25	150.2600	151.1700	149.469300	150.1800	+0.087%	1,571,365	+4.435%
2024-11-22	150.7400	151.2400	149.950000	150.0500	-0.140%	510,467	+4.525%
2024-11-21	147.9900	150.3800	147.215000	150.2600	+2.065%	670,298	+4.379%
2024-11-20	146.1600	147.3636	146.080000	147.2200	+0.300%	688,182	+6.534%
2024-11-19	146.5000	146.8600	145.085000	146.7800	-0.129%	859,195	+6.854%
2024-11-18	145.3300	147.7800	145.070000	146.9700	+1.436%	1,123,586	+6.716%
2024-11-15	144.3500	146.0900	143.760000	144.8900	+0.381%	1,521,751	+8.248%
2024-11-14	146.8300	146.8300	144.180000	144.3400	-1.481%	596,825	+8.660%
2024-11-13	147.6900	147.7350	146.365000	146.5100	-0.211%	803,042	+7.051%
2024-11-12	146.4400	148.3900	146.080000	146.8200	+0.486%	694,982	+6.825%
2024-11-11	144.8900	146.9200	144.475000	146.1100	+1.332%	1,038,828	+7.344%
2024-11-08	142.5400	145.2700	141.800000	144.1900	+1.944%	757,286	+8.773%
2024-11-07	139.9200	144.5100	138.980000	141.4400	+1.843%	1,318,974	+10.888%
2024-11-06	138.9500	139.9400	136.650000	138.8800	+0.652%	1,102,089	+12.932%
2024-11-05	137.4800	137.9800	136.665000	137.9800	+0.225%	872,990	+13.669%
2024-11-04	137.7600	138.9399	137.170000	137.6700	-0.527%	825,786	+13.925%
2024-11-01	138.9600	139.2650	137.910000	138.4000	-0.274%	821,166	+13.324%
2024-10-31	139.4400	140.7500	138.570000	138.7800	-0.602%	977,106	+13.013%
2024-10-30	141.0000	141.5500	139.220000	139.6200	-0.591%	467,714	+12.333%
2024-10-29	140.6900	141.1300	140.050000	140.4500	-0.735%	745,476	+11.670%
2024-10-28	141.2700	141.9950	140.890000	141.4900	+0.547%	560,580	+10.849%
2024-10-25	143.2000	143.2000	140.540000	140.7200	-1.367%	646,547	+11.455%
2024-10-24	143.4300	143.7900	142.260000	142.6700	-0.307%	507,441	+9.932%
2024-10-23	141.8900	143.3200	141.670000	143.1100	+0.839%	647,713	+9.594%
2024-10-22	141.6600	142.1950	140.765000	141.9200	-0.204%	813,117	+10.513%
2024-10-21	143.7600	143.7600	141.710000	142.2100	-0.733%	626,279	+10.288%
2024-10-18	143.8800	143.8800	142.380000	143.2600	-0.348%	649,274	+9.479%
2024-10-17	144.0200	144.3200	142.450000	143.7600	-0.125%	661,945	+9.098%
2024-10-16	142.5500	144.1750	142.430000	143.9400	+1.366%	436,617	+8.962%
2024-10-15	141.0600	142.8500	140.910000	142.0000	+1.226%	511,440	+10.451%
2024-10-14	139.4000	140.5700	139.145000	140.2800	+0.660%	474,602	+11.805%
2024-10-11	138.7300	139.6500	138.705000	139.3600	+0.839%	471,604	+12.543%
2024-10-10	137.9300	139.0700	137.735000	138.2000	+0.116%	550,729	+13.488%
2024-10-09	138.0100	139.1200	137.495000	138.0400	-0.137%	648,652	+13.619%
2024-10-08	138.3300	139.1800	137.700000	138.2300	+0.414%	876,964	+13.463%
2024-10-07	139.2900	139.6100	136.660000	137.6600	-1.559%	921,558	+13.933%
2024-10-04	138.3200	140.0400	138.090000	139.8400	+0.445%	657,688	+12.157%
2024-10-03	139.2200	139.3300	138.060000	139.2200	+0.072%	717,419	+12.656%
2024-10-02	137.9500	139.3200	137.530000	139.1200	+0.101%	580,795	+12.737%
2024-10-01	138.7900	139.6250	137.830000	138.9800	+0.195%	727,570	+12.851%
2024-09-30	138.1800	138.9300	137.295000	138.7100	+0.675%	606,850	+13.070%
2024-09-27	137.1900	138.4200	137.000000	137.7800	+0.738%	707,586	+13.834%
2024-09-26	136.4600	137.9700	136.065000	136.7700	+0.139%	491,327	+14.674%
2024-09-25	137.4700	137.4700	136.140000	136.5800	+0.073%	718,839	+14.834%
2024-09-24	136.3400	138.4800	136.030000	136.4800	-0.633%	628,361	+14.918%
2024-09-23	136.9600	137.4900	136.487500	137.3500	+0.579%	699,316	+14.190%
2024-09-20	137.4200	137.4200	135.370000	136.5600	+0.228%	1,800,100	+14.851%
2024-09-19	136.2400	136.8700	134.950000	136.2500	-0.205%	1,014,838	+15.112%
2024-09-18	138.0700	138.5900	136.090000	136.5300	-1.173%	609,819	+14.876%
2024-09-17	138.0000	138.7800	137.790000	138.1500	-0.087%	714,392	+13.529%
2024-09-16	137.3900	138.5600	137.020000	138.2700	+0.949%	642,286	+13.430%
2024-09-13	135.1800	136.9700	133.896400	136.9700	+1.632%	879,556	+14.507%
2024-09-12	134.4400	135.0700	133.860000	134.7700	-0.007%	780,393	+16.376%
2024-09-11	135.7000	136.1000	132.580000	134.7800	-1.043%	834,454	+16.367%
2024-09-10	134.2500	136.3300	134.250000	136.2000	+1.794%	1,525,171	+15.154%
2024-09-09	131.1200	134.0200	130.880000	133.8000	+2.294%	1,593,029	+17.220%
2024-09-06	131.7400	132.3150	130.660000	130.8000	-0.472%	787,465	+19.908%
2024-09-05	133.3100	133.4600	131.180000	131.4200	-0.590%	599,028	+19.343%
2024-09-04	132.2700	133.2700	131.200000	132.2000	+0.265%	786,291	+18.638%
2024-09-03	130.8100	133.0100	130.670000	131.8500	+0.849%	996,393	+18.953%
2024-08-30	129.3600	131.0700	128.960000	130.7400	+1.043%	806,418	+19.963%
2024-08-29	129.2500	129.4650	128.120000	129.3900	+0.232%	464,312	+21.215%
2024-08-28	129.5800	130.6400	128.980000	129.0900	-0.170%	615,059	+21.497%
2024-08-27	129.9600	130.3400	129.265000	129.3100	-0.676%	421,969	+21.290%
2024-08-26	129.7600	131.0000	129.540000	130.1900	+0.077%	629,911	+20.470%
2024-08-23	130.1100	130.4900	129.570000	130.0900	+0.285%	494,206	+20.563%
2024-08-22	129.6700	130.3300	129.180000	129.7200	+0.100%	418,386	+20.907%
2024-08-21	129.2700	130.0800	128.930000	129.5900	+0.255%	615,077	+21.028%
2024-08-20	129.3100	129.9700	128.985000	129.2600	-0.116%	457,240	+21.337%
2024-08-19	129.1400	130.0000	128.875000	129.4100	+0.155%	642,051	+21.196%
2024-08-16	129.3400	129.6200	128.400000	129.2100	+0.140%	763,140	+21.384%
2024-08-15	128.0800	129.7300	127.430000	129.0300	+0.288%	822,788	+21.553%
2024-08-14	128.4800	129.3500	128.005000	128.6600	-0.109%	615,341	+21.903%
2024-08-13	129.2200	129.2800	128.320000	128.8000	+0.124%	414,368	+21.770%
2024-08-12	128.2900	129.0600	128.020000	128.6400	+0.461%	582,499	+21.922%
2024-08-09	127.2900	128.2500	126.180000	128.0500	+0.866%	662,770	+22.483%
2024-08-08	127.7000	128.4450	126.080000	126.9500	-0.898%	1,227,692	+23.545%
2024-08-07	128.1100	129.3600	127.130000	128.1000	+0.455%	1,022,361	+22.436%
2024-08-06	127.1200	129.1500	126.930000	127.5200	+0.204%	1,030,566	+22.992%
2024-08-05	130.8600	131.6000	127.000100	127.2600	-2.100%	1,185,223	+23.244%
2024-08-02	132.0700	132.2400	127.955000	129.9900	-0.069%	658,665	+20.655%
2024-08-01	128.4800	130.2800	127.702500	130.0800	+1.720%	763,041	+20.572%
2024-07-31	128.3400	128.7300	127.350000	127.8800	-0.265%	1,729,024	+22.646%
2024-07-30	126.8200	128.4900	126.010000	128.2200	+0.929%	1,056,870	+22.321%
2024-07-29	126.4800	127.4100	125.570000	127.0400	+0.698%	506,090	+23.457%
2024-07-26	125.5400	126.3550	125.250000	126.1600	+0.985%	482,477	+24.318%
2024-07-25	126.5000	127.9000	124.710000	124.9300	-0.770%	861,952	+25.542%
2024-07-24	125.0300	125.9850	124.750000	125.9000	+1.092%	817,857	+24.575%
2024-07-23	123.5100	125.1500	122.870000	124.5400	+0.834%	612,238	+25.935%
2024-07-22	123.0800	124.0350	122.700000	123.5100	+0.455%	889,709	+26.986%
2024-07-19	123.9800	123.9800	121.810000	122.9500	-0.219%	906,008	+27.564%
2024-07-18	124.0200	125.0800	123.160000	123.2200	-1.147%	1,150,236	+27.285%
2024-07-17	122.8400	125.3800	122.525000	124.6500	+1.888%	779,292	+25.824%
2024-07-16	121.3600	122.4800	120.760000	122.3400	+1.250%	668,858	+28.200%
2024-07-15	120.3200	121.2600	119.900000	120.8300	-0.091%	580,965	+29.802%
2024-07-12	120.5800	121.8400	120.130000	120.9400	+0.893%	779,868	+29.684%
2024-07-11	118.0200	120.2750	117.780000	119.8700	+2.444%	918,399	+30.842%
2024-07-10	115.2700	117.0700	114.645000	117.0100	+1.952%	780,183	+34.040%
2024-07-09	113.6500	114.9900	113.460000	114.7700	+0.605%	927,058	+36.656%
2024-07-08	114.7100	115.0650	113.590000	114.0800	-0.471%	853,813	+37.482%
2024-07-05	115.2800	115.8600	114.230000	114.6200	-0.469%	1,074,131	+36.835%
2024-07-03	116.5300	117.0050	115.160000	115.1600	-1.167%	396,614	+36.193%
2024-07-02	116.0300	116.5500	115.610000	116.5200	+0.466%	787,787	+34.604%
2024-07-01	116.9200	117.3000	115.745000	115.9800	-0.574%	802,518	+35.230%
2024-06-28	117.0100	117.0500	115.575000	116.6500	+0.086%	1,423,327	+34.453%
2024-06-27	116.2500	116.8500	114.520000	116.5500	+0.379%	636,444	+34.569%
2024-06-26	115.3500	116.3200	114.690000	116.1100	-0.360%	900,386	+35.079%
2024-06-25	117.9600	118.3500	115.970000	116.5300	-1.262%	1,041,962	+34.592%
2024-06-24	115.9700	118.3700	115.970000	118.0200	+1.488%	813,150	+32.893%
2024-06-21	117.0200	117.9100	116.230000	116.2900	-0.760%	1,359,082	+34.870%
2024-06-20	116.8100	118.3800	116.700000	117.1800	+0.154%	716,368	+33.845%
2024-06-18	116.2200	117.3500	115.910000	117.0000	+0.611%	681,450	+34.051%
2024-06-17	115.6900	117.0500	115.310000	116.2900	+0.121%	748,092	+34.870%
2024-06-14	115.4900	116.3000	115.210000	116.1500	-0.017%	785,760	+35.032%
2024-06-13	116.0600	116.5800	115.250000	116.1700	-0.009%	1,489,658	+35.009%
2024-06-12	117.2700	117.7500	115.500000	116.1800	+0.371%	1,134,002	+34.997%
2024-06-11	115.0000	115.7950	114.470000	115.7500	+0.234%	1,001,693	+35.499%
2024-06-10	114.6900	115.5900	114.450000	115.4800	+0.610%	1,035,797	+35.816%
2024-06-07	114.3500	115.5600	114.350000	114.7800	-0.580%	1,061,280	+36.644%
2024-06-06	114.7600	115.5100	114.340000	115.4500	+0.383%	1,045,348	+35.851%
2024-06-05	115.4900	115.6150	114.385000	115.0100	-0.759%	1,077,553	+36.371%
2024-06-04	114.9200	116.4000	114.240000	115.8900	+0.329%	841,677	+35.335%
2024-06-03	115.9200	116.5800	115.330000	115.5100	-0.354%	865,410	+35.780%
2024-05-31	113.0900	116.1100	112.850000	115.9200	+2.958%	1,685,381	+35.300%
2024-05-30	111.8300	112.6200	111.480000	112.5900	+1.123%	1,030,046	+39.302%
2024-05-29	111.3000	112.0750	110.970000	111.3400	-0.625%	877,344	+40.866%
2024-05-28	112.8000	113.6700	111.980000	112.0400	-0.506%	1,014,526	+39.986%
2024-05-24	113.5100	114.1700	112.190000	112.6100	-1.211%	772,576	+39.277%
2024-05-23	116.5600	116.5600	113.850000	113.9900	-2.731%	1,326,276	+37.591%
2024-05-22	117.9300	118.3900	116.890000	117.1900	-1.105%	1,181,610	+33.834%
2024-05-21	118.3200	118.9499	117.740000	118.5000	+0.186%	923,736	+32.354%
2024-05-20	118.5000	118.9500	118.090000	118.2800	-0.303%	623,506	+32.601%
2024-05-17	118.7500	118.7700	117.980000	118.6400	+0.067%	1,468,806	+32.198%
2024-05-16	118.0000	119.4500	117.740000	118.5600	+0.637%	1,335,759	+32.287%
2024-05-15	118.5000	118.5900	117.530000	117.8100	+0.478%	1,250,998	+33.130%
2024-05-14	117.7500	117.7500	116.555000	117.2500	+0.791%	1,178,069	+33.765%
2024-05-13	117.6600	118.2700	116.140000	116.3300	-0.725%	1,244,403	+34.823%
2024-05-10	119.7100	119.7800	116.860000	117.1800	-2.097%	2,774,738	+33.845%
2024-05-09	119.2600	121.4800	117.610000	119.6900	-0.746%	1,642,505	+31.039%
2024-05-08	120.3100	120.7900	119.600000	120.5900	+0.208%	986,455	+30.061%
2024-05-07	120.0000	120.5200	119.200000	120.3400	+0.745%	724,730	+30.331%
2024-05-06	119.5800	119.7900	118.750000	119.4500	+0.109%	457,832	+31.302%
2024-05-03	119.7100	119.8800	118.295000	119.3200	+0.227%	599,508	+31.445%
2024-05-02	119.0800	119.5800	118.395000	119.0500	+0.329%	512,835	+31.743%
2024-05-01	118.2000	119.9000	117.670000	118.6600	+0.645%	486,311	+32.176%
2024-04-30	118.1000	118.6600	117.010000	117.9000	-0.624%	735,510	+33.028%
2024-04-29	117.2800	118.6400	117.280000	118.6400	+1.462%	590,533	+32.198%
2024-04-26	118.3200	118.4800	116.920000	116.9300	-1.049%	691,320	+34.132%
2024-04-25	118.4800	118.7500	117.030000	118.1700	-0.413%	512,840	+32.724%
2024-04-24	116.6900	118.7000	116.152500	118.6600	+0.841%	692,537	+32.176%
2024-04-23	117.8500	118.8500	117.590000	117.6700	-0.347%	627,868	+33.288%
2024-04-22	116.9700	118.4600	116.390000	118.0800	+0.751%	592,783	+32.825%
2024-04-19	115.0300	117.2600	115.025000	117.2000	+2.296%	1,007,196	+33.823%
2024-04-18	114.9500	115.0800	114.030000	114.5700	+0.009%	548,843	+36.894%
2024-04-17	113.0200	114.9450	112.785000	114.5600	+1.985%	664,836	+36.906%
2024-04-16	112.7300	112.8400	110.970000	112.3300	-0.646%	941,865	+39.624%
2024-04-15	114.7000	115.2100	112.575000	113.0600	-0.816%	868,994	+38.723%
2024-04-12	114.2100	115.4900	113.225000	113.9900	-0.341%	668,373	+37.591%
2024-04-11	115.9100	115.9100	113.930000	114.3800	-0.608%	793,078	+37.122%
2024-04-10	114.8800	115.2400	113.710000	115.0800	-1.337%	627,482	+36.288%
2024-04-09	116.7500	117.2589	116.210000	116.6400	+0.266%	558,696	+34.465%
2024-04-08	116.4000	116.9600	115.951000	116.3300	+0.086%	676,043	+34.823%
2024-04-05	115.5800	116.4100	115.010000	116.2300	+0.086%	525,717	+34.939%
2024-04-04	117.9600	117.9600	115.160000	116.1300	-0.718%	768,654	+35.056%
2024-04-03	117.6000	117.8662	116.330000	116.9700	-0.679%	628,565	+34.086%
2024-04-02	117.5200	119.1000	117.520000	117.7700	-0.068%	674,974	+33.175%
2024-04-01	119.0500	119.3600	117.480000	117.8500	-0.858%	650,753	+33.084%
2024-03-28	118.0600	119.0500	117.890000	118.8700	+0.516%	1,265,443	+31.942%
2024-03-27	115.9300	118.3000	115.540000	118.2600	+2.612%	833,597	+32.623%
2024-03-26	116.0500	116.2000	114.750000	115.2500	-0.732%	514,276	+36.087%
2024-03-25	116.9000	116.9750	115.635000	116.1000	-0.403%	466,489	+35.090%
2024-03-22	117.6300	117.9000	116.340000	116.5700	-0.223%	538,347	+34.546%
2024-03-21	116.6700	117.1800	116.100000	116.8300	+0.283%	473,812	+34.246%
2024-03-20	115.3500	116.5300	115.260000	116.5000	+0.622%	979,178	+34.627%
2024-03-19	115.8900	116.6800	115.325000	115.7800	+0.321%	805,795	+35.464%
2024-03-18	114.7600	116.4350	114.295000	115.4100	+0.751%	861,444	+35.898%
2024-03-15	114.0000	115.9150	113.820000	114.5500	-0.305%	2,832,286	+36.918%
2024-03-14	116.8000	116.8000	114.520000	114.9000	-1.144%	1,289,300	+36.501%
2024-03-13	117.1200	117.2400	115.810000	116.2300	-0.249%	1,051,115	+34.939%
2024-03-12	116.5800	117.1600	115.780000	116.5200	-0.410%	1,264,711	+34.604%
2024-03-11	116.0400	117.1400	115.500000	117.0000	+1.019%	845,153	+34.051%
2024-03-08	116.0600	116.6344	115.295000	115.8200	+0.199%	999,668	+35.417%
2024-03-07	116.1100	116.6200	115.180000	115.5900	+0.339%	796,991	+35.686%
2024-03-06	115.0400	115.6450	114.400000	115.2000	+0.647%	1,120,122	+36.146%
2024-03-05	115.0500	115.4300	113.720000	114.4600	-0.192%	1,395,521	+37.026%
2024-03-04	112.3200	115.0200	112.320000	114.6800	+1.730%	980,975	+36.763%
2024-03-01	112.6200	113.2300	111.255000	112.7300	-0.159%	578,275	+39.129%
2024-02-29	113.1100	113.5550	112.620000	112.9100	+0.400%	1,189,123	+38.907%
2024-02-28	112.4600	113.2700	111.850000	112.4600	-0.062%	619,462	+39.463%
2024-02-27	112.0500	112.6200	111.516000	112.5300	+0.815%	498,206	+39.376%
2024-02-26	112.5300	112.5300	111.020000	111.6200	-1.011%	682,541	+40.512%
2024-02-23	113.3900	114.0300	112.740000	112.7600	-1.252%	733,077	+39.092%
2024-02-22	113.6700	114.6100	113.030000	114.1900	-0.436%	922,128	+37.350%
2024-02-21	114.0300	114.9900	113.687500	114.6900	+0.880%	831,880	+36.751%
2024-02-20	114.0700	115.6600	113.550000	113.6900	-0.228%	843,317	+37.954%
2024-02-16	113.6500	114.5100	113.300000	113.9500	-0.280%	1,012,070	+37.639%
2024-02-15	113.2900	114.5900	113.290000	114.2700	+1.142%	719,071	+37.254%
2024-02-14	111.8000	113.2935	111.540000	112.9800	+1.101%	700,652	+38.821%
2024-02-13	113.6500	113.7500	110.460000	111.7500	-1.974%	633,587	+40.349%
2024-02-12	113.2600	114.3000	112.980000	114.0000	+0.787%	918,513	+37.579%
2024-02-09	112.5900	113.5050	112.590000	113.1100	+0.159%	745,088	+38.661%
2024-02-08	111.4600	113.0400	111.345000	112.9300	+0.893%	819,192	+38.882%
2024-02-07	113.2600	113.2600	110.637500	111.9300	+0.107%	1,227,501	+40.123%
2024-02-06	111.5000	111.9600	110.840000	111.8100	+0.027%	1,171,841	+40.274%
2024-02-05	112.7100	113.0600	111.230000	111.7800	-1.749%	780,260	+40.311%
2024-02-02	114.6600	115.0350	112.650000	113.7700	-1.745%	774,717	+37.857%

document.getElementById("RCMM40").onerror = function(){this.style.display='none';}; .dark-mode .lPFHFh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lPFHFh{ color: #333333; background-color: white; border: 2px solid #333333; }ATOAtmos Energy Corporationstock NYSE

ATO
Atmos Energy Corporation
stock NYSE