Dark

ATO
Atmos Energy Corporation
stock NYSE

Market Open

Jul 1, 2026 9:42:30 AM EDT

172.08USD-0.110%(-0.19)18,493

160.68Bid 172.93Ask 12.25Spread

Pre-market

0.00USD-100.000%(-174.84)0

After-hours

Jun 30, 2026 4:00:30 PM EDT

172.27USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-01	172.2200	172.7400	172.080000	172.0800	-0.110%	18,493	0.000%
2026-06-30	173.3900	174.2200	172.180000	172.2700	-1.470%	1,388,095	-0.110%
2026-06-29	174.2800	175.4200	173.820000	174.8400	-0.188%	1,465,828	-1.579%
2026-06-26	171.7000	175.1900	171.700000	175.1700	+0.864%	2,030,623	-1.764%
2026-06-25	173.0000	175.2650	173.000000	173.6700	+0.626%	1,256,994	-0.916%
2026-06-24	173.5300	173.7000	171.630000	172.5900	+0.877%	1,343,400	-0.295%
2026-06-23	170.8900	172.7700	169.950000	171.0900	+0.884%	1,101,446	+0.579%
2026-06-22	169.2300	170.7900	168.900000	169.5900	-0.306%	1,271,717	+1.468%
2026-06-18	169.6400	171.2050	169.040000	170.1100	+0.277%	2,227,846	+1.158%
2026-06-17	168.6200	170.0450	168.220000	169.6400	+0.006%	1,480,024	+1.438%
2026-06-16	170.1900	171.2800	168.930000	169.6300	+0.018%	1,027,959	+1.444%
2026-06-15	168.8200	170.8500	168.400000	169.6000	-0.212%	1,576,935	+1.462%
2026-06-12	168.2200	169.9920	167.770000	169.9600	+1.028%	1,540,748	+1.247%
2026-06-11	170.2600	170.5850	167.740000	168.2300	-0.614%	1,632,528	+2.289%
2026-06-10	168.9500	169.9400	167.775000	169.2700	+0.984%	1,776,624	+1.660%
2026-06-09	168.2900	168.9200	166.690000	167.6200	-0.161%	1,793,902	+2.661%
2026-06-08	169.9650	170.0399	167.110000	167.8900	-1.380%	2,243,775	+2.496%
2026-06-05	168.9400	171.9500	168.445000	170.2400	+1.357%	1,467,561	+1.081%
2026-06-04	169.7800	170.1300	166.330100	167.9600	-0.202%	1,700,986	+2.453%
2026-06-03	169.3200	171.2700	168.240000	168.3000	-0.267%	2,125,027	+2.246%
2026-06-02	168.1300	168.9100	166.470000	168.7500	+0.957%	1,783,034	+1.973%
2026-06-01	168.1000	169.0600	167.110000	167.1500	-1.171%	1,992,633	+2.949%
2026-05-29	172.4400	172.9400	168.120000	169.1300	-2.254%	6,473,390	+1.744%
2026-05-28	174.8300	176.4650	172.040000	173.0300	-1.821%	1,565,468	-0.549%
2026-05-27	176.7800	177.8600	175.150000	176.2400	-0.833%	996,676	-2.360%
2026-05-26	176.9800	178.8500	176.120000	177.7200	-0.051%	1,477,399	-3.174%
2026-05-22	178.1800	178.4800	176.310000	177.8100	+0.197%	1,472,313	-3.223%
2026-05-21	176.2200	177.4700	175.230000	177.4600	+0.830%	1,615,211	-3.032%
2026-05-20	178.2000	179.0169	175.860000	176.0000	-0.973%	2,010,029	-2.227%
2026-05-19	178.6400	180.5600	177.570000	177.7300	-0.443%	2,326,030	-3.179%
2026-05-18	177.7300	179.8100	176.990100	178.5200	+1.156%	1,764,558	-3.607%
2026-05-15	180.8800	181.2200	176.290000	176.4800	-2.427%	1,616,636	-2.493%
2026-05-14	180.2800	181.3650	179.650000	180.8700	+0.511%	1,622,904	-4.860%
2026-05-13	181.0800	181.0800	178.030000	179.9500	-1.094%	1,379,331	-4.373%
2026-05-12	182.7400	183.4300	180.905000	181.9400	-0.104%	903,935	-5.419%
2026-05-11	182.4500	183.1400	180.610000	182.1300	+0.697%	796,364	-5.518%
2026-05-08	183.4900	184.8250	180.850000	180.8700	-0.544%	1,136,648	-4.860%
2026-05-07	186.8600	190.1860	180.680000	181.8600	-1.570%	1,868,768	-5.378%
2026-05-06	188.9800	188.9800	183.700000	184.7600	-1.330%	906,910	-6.863%
2026-05-05	186.5000	188.8950	185.570000	187.2500	-0.277%	860,910	-8.101%
2026-05-04	187.2300	189.6900	186.670000	187.7700	-0.408%	748,128	-8.356%
2026-05-01	188.5700	191.4850	187.990000	188.5400	-0.758%	676,247	-8.730%
2026-04-30	186.0900	190.1000	185.920000	189.9800	+2.299%	1,172,261	-9.422%
2026-04-29	186.5200	187.2200	185.570000	185.7100	-0.759%	696,666	-7.339%
2026-04-28	187.8200	187.8200	185.705000	187.1300	+0.813%	457,582	-8.043%
2026-04-27	186.4900	187.5000	185.555000	185.6200	+0.092%	845,198	-7.294%
2026-04-24	187.4100	187.4100	185.110000	185.4500	-1.257%	617,309	-7.209%
2026-04-23	183.6500	188.5400	182.470000	187.8100	+2.915%	735,502	-8.375%
2026-04-22	183.9600	184.6500	181.320000	182.4900	-0.241%	846,021	-5.704%
2026-04-21	187.3500	187.3500	182.680000	182.9300	-1.772%	608,088	-5.931%
2026-04-20	186.0900	187.7100	186.000000	186.2300	-0.166%	514,432	-7.598%
2026-04-17	187.3400	187.3400	183.770100	186.5400	-0.766%	841,228	-7.752%
2026-04-16	185.9400	188.3050	185.745000	187.9800	+0.923%	1,095,804	-8.458%
2026-04-15	187.5000	187.5000	185.360000	186.2600	-1.010%	578,280	-7.613%
2026-04-14	187.0400	188.3300	185.280000	188.1600	+0.218%	497,421	-8.546%
2026-04-13	190.2600	190.2600	186.480000	187.7500	-1.371%	874,669	-8.346%
2026-04-10	192.2900	192.3100	190.310000	190.3600	-1.004%	910,095	-9.603%
2026-04-09	189.4600	192.5099	189.215000	192.2900	+1.387%	932,626	-10.510%
2026-04-08	186.7000	190.0300	186.020000	189.6600	+0.509%	1,043,514	-9.269%
2026-04-07	187.8100	190.0500	187.570000	188.7000	+0.474%	816,644	-8.808%
2026-04-06	188.8100	190.0000	187.560000	187.8100	-0.614%	614,154	-8.375%
2026-04-02	186.2100	189.1100	185.310000	188.9700	+1.876%	664,721	-8.938%
2026-04-01	183.6000	186.5890	183.581600	185.4900	+0.417%	811,306	-7.230%
2026-03-31	185.8700	186.0650	182.500100	184.7200	-0.162%	886,737	-6.843%
2026-03-30	184.8500	186.2200	184.050000	185.0200	+0.999%	838,913	-6.994%
2026-03-27	183.4400	184.4500	182.750000	183.1900	+0.005%	636,320	-6.065%
2026-03-26	181.2100	183.2600	180.850000	183.1800	+0.898%	694,691	-6.060%
2026-03-25	182.4800	183.4200	181.410000	181.5500	-0.011%	770,435	-5.216%
2026-03-24	180.2100	183.6300	179.320000	181.5700	+0.298%	766,583	-5.227%
2026-03-23	181.3100	182.2900	180.520000	181.0300	+0.299%	1,034,709	-4.944%
2026-03-20	184.9500	185.4200	180.430000	180.4900	-2.385%	3,328,781	-4.660%
2026-03-19	185.1300	186.2050	183.420000	184.9000	-0.189%	1,081,958	-6.933%
2026-03-18	185.8600	186.4450	185.100000	185.2500	-0.925%	2,133,762	-7.109%
2026-03-17	189.0700	189.0700	186.520000	186.9800	-0.447%	691,487	-7.969%
2026-03-16	190.1300	190.1300	187.070000	187.8200	-0.403%	899,087	-8.380%
2026-03-13	188.6200	189.3199	186.845000	188.5800	+0.958%	765,043	-8.750%
2026-03-12	184.8300	188.8000	183.790000	186.7900	+1.351%	930,614	-7.875%
2026-03-11	184.5200	184.8400	182.190000	184.3000	+0.469%	842,460	-6.630%
2026-03-10	184.2000	186.3000	183.070000	183.4400	-0.972%	1,223,173	-6.193%
2026-03-09	183.1200	185.8950	182.906700	185.2400	+0.108%	1,601,269	-7.104%
2026-03-06	184.4400	186.2250	183.225000	185.0400	-0.183%	1,057,905	-7.004%
2026-03-05	185.1100	186.5100	184.000000	185.3800	-0.744%	1,263,307	-7.174%
2026-03-04	185.8900	186.8900	183.850000	186.7700	+0.414%	1,456,709	-7.865%
2026-03-03	184.8500	186.4600	182.645000	186.0000	-0.572%	1,659,079	-7.484%
2026-03-02	186.7900	187.9800	185.250000	187.0700	+0.150%	1,053,770	-8.013%
2026-02-27	184.3600	187.8200	182.880100	186.7900	+1.721%	2,836,553	-7.875%
2026-02-26	182.3400	183.9099	181.970000	183.6300	+0.862%	929,933	-6.290%
2026-02-25	181.8900	182.4800	180.090000	182.0600	+0.022%	814,572	-5.482%
2026-02-24	181.7800	182.3890	180.410000	182.0200	+0.165%	720,546	-5.461%
2026-02-23	180.1900	182.6850	180.190000	181.7200	+0.414%	823,848	-5.305%
2026-02-20	180.2600	181.0800	178.300000	180.9700	+1.118%	1,037,458	-4.912%
2026-02-19	179.1500	180.1200	178.250000	178.9700	+0.477%	929,242	-3.850%
2026-02-18	179.9500	180.3900	177.630000	178.1200	-1.176%	1,584,124	-3.391%
2026-02-17	180.0900	181.0100	179.260000	180.2400	+0.552%	912,434	-4.527%
2026-02-13	177.5200	179.9400	176.611400	179.2500	+0.833%	1,184,006	-4.000%
2026-02-12	176.6800	179.8900	176.530100	177.7700	+1.023%	2,037,934	-3.201%
2026-02-11	174.1500	176.3650	173.770000	175.9700	+1.033%	1,301,700	-2.211%
2026-02-10	171.8500	174.4980	171.140000	174.1700	+1.581%	1,125,411	-1.200%
2026-02-09	171.2800	171.7200	169.815000	171.4600	+0.047%	1,271,648	+0.362%
2026-02-06	172.6600	174.5700	170.780000	171.3800	-0.070%	962,206	+0.408%
2026-02-05	173.6100	173.6100	170.212300	171.5000	-0.192%	1,624,724	+0.338%
2026-02-04	171.1200	174.5700	168.670000	171.8300	+1.789%	1,821,595	+0.145%
2026-02-03	166.1300	169.9900	166.130000	168.8100	+1.375%	2,334,072	+1.937%
2026-02-02	166.3300	167.2850	164.500000	166.5200	+0.108%	1,673,768	+3.339%
2026-01-30	165.5900	167.2100	164.403300	166.3400	+0.205%	3,291,696	+3.451%
2026-01-29	166.9300	168.8200	165.940000	166.0000	0.000%	2,091,099	+3.663%
2026-01-28	169.0000	169.3950	165.980000	166.0000	-1.793%	1,966,464	+3.663%
2026-01-27	168.2400	169.0300	167.390000	169.0300	+0.315%	2,044,747	+1.804%
2026-01-26	166.6100	169.0250	166.250000	168.5000	+1.911%	2,469,500	+2.125%
2026-01-23	165.2600	165.5300	163.570000	165.3400	-0.036%	2,542,710	+4.076%
2026-01-22	169.3100	169.3100	163.770000	165.4000	-1.764%	2,000,633	+4.039%
2026-01-21	169.7000	169.8350	166.680000	168.3700	+0.220%	2,304,990	+2.203%
2026-01-20	170.7300	172.0900	167.990000	168.0000	-1.449%	1,648,390	+2.429%
2026-01-16	169.3700	170.6700	169.130000	170.4700	+0.112%	1,372,932	+0.944%
2026-01-15	169.3400	170.4900	168.520000	170.2800	+0.925%	795,929	+1.057%
2026-01-14	168.5800	170.1300	168.180000	168.7200	+0.184%	1,450,111	+1.991%
2026-01-13	167.6300	168.9400	166.700000	168.4100	+0.477%	1,154,472	+2.179%
2026-01-12	166.9300	168.6600	166.735000	167.6100	+0.498%	935,223	+2.667%
2026-01-09	167.2000	168.6200	166.390000	166.7800	-0.192%	706,453	+3.178%
2026-01-08	166.0100	168.3000	165.730000	167.1000	+0.572%	1,020,403	+2.980%
2026-01-07	168.1500	168.6100	165.515000	166.1500	-0.830%	719,107	+3.569%
2026-01-06	167.2100	168.1650	166.485000	167.5400	+0.395%	899,304	+2.710%
2026-01-05	168.5000	169.1700	164.500100	166.8800	-1.464%	971,277	+3.116%
2026-01-02	167.1500	170.1100	166.340000	169.3600	+1.032%	656,476	+1.606%
2025-12-31	168.5800	169.0050	167.470000	167.6300	-0.564%	469,144	+2.655%
2025-12-30	168.9100	169.2650	168.250000	168.5800	-0.118%	472,929	+2.076%
2025-12-29	168.9300	169.6000	168.470000	168.7800	+0.387%	526,475	+1.955%
2025-12-26	168.3400	168.7800	167.300000	168.1300	-0.160%	345,909	+2.349%
2025-12-24	168.4400	169.2100	167.720000	168.4000	+0.244%	438,564	+2.185%
2025-12-23	167.4200	168.6750	166.990000	167.9900	+0.388%	983,932	+2.435%
2025-12-22	166.7000	167.4500	165.370000	167.3400	+0.384%	910,771	+2.833%
2025-12-19	169.1900	169.4150	166.595000	166.7000	-1.605%	1,628,234	+3.227%
2025-12-18	168.7100	170.4400	168.710000	169.4200	+0.148%	1,024,978	+1.570%
2025-12-17	167.9500	170.7800	167.430000	169.1700	+0.696%	1,192,382	+1.720%
2025-12-16	168.6700	170.4300	167.890000	168.0000	-1.611%	1,570,004	+2.429%
2025-12-15	168.7500	171.4200	167.905000	170.7500	+1.414%	1,819,145	+0.779%
2025-12-12	167.3400	169.6400	167.070000	168.3700	+0.766%	983,945	+2.203%
2025-12-11	167.3700	170.1000	166.400000	167.0900	+0.174%	916,804	+2.986%
2025-12-10	166.1600	167.7300	165.987000	166.8000	+0.313%	1,051,257	+3.165%
2025-12-09	168.2400	169.0800	165.890000	166.2800	-0.473%	972,536	+3.488%
2025-12-08	170.8300	171.1550	166.750000	167.0700	-2.464%	1,066,599	+2.999%
2025-12-05	170.2800	172.1300	170.280000	171.2900	+0.199%	939,141	+0.461%
2025-12-04	170.4000	172.1100	170.400000	170.9500	-0.117%	1,222,544	+0.661%
2025-12-03	170.9100	172.2899	170.180000	171.1500	+0.629%	968,338	+0.543%
2025-12-02	172.5300	172.5300	169.640000	170.0800	-0.955%	865,541	+1.176%
2025-12-01	175.6100	176.2200	171.560000	171.7200	-2.637%	958,665	+0.210%
2025-11-28	176.2200	176.9920	175.610000	176.3700	+0.358%	336,511	-2.432%
2025-11-26	173.3100	176.0200	173.205000	175.7400	+1.385%	715,186	-2.083%
2025-11-25	174.8900	175.6300	172.640000	173.3400	-0.699%	991,000	-0.727%
2025-11-24	174.0000	175.3700	173.340000	174.5600	-0.343%	4,679,912	-1.421%
2025-11-21	175.3000	176.1100	174.300000	175.1600	+0.223%	1,894,706	-1.758%
2025-11-20	174.5100	176.0000	174.020000	174.7700	+0.489%	975,720	-1.539%
2025-11-19	175.0200	175.6550	173.560000	173.9200	-0.742%	993,339	-1.058%
2025-11-18	175.9500	177.0500	174.960000	175.2200	-0.262%	926,166	-1.792%
2025-11-17	175.9500	177.0200	174.800000	175.6800	+0.320%	1,430,088	-2.049%
2025-11-14	177.9700	179.2600	174.890000	175.1200	-1.601%	1,321,807	-1.736%
2025-11-13	178.2200	180.3250	177.740000	177.9700	+0.079%	1,210,338	-3.310%
2025-11-12	178.3900	179.2000	177.500000	177.8300	-0.465%	939,195	-3.233%
2025-11-11	178.2600	178.8400	177.390000	178.6600	+0.506%	669,095	-3.683%
2025-11-10	175.9200	178.0200	175.800000	177.7600	+0.480%	885,811	-3.195%
2025-11-07	176.4300	177.8700	175.290000	176.9100	+0.815%	1,343,595	-2.730%
2025-11-06	177.1450	180.6500	175.220000	175.4800	+1.674%	1,741,696	-1.938%
2025-11-05	173.5500	174.3350	171.695000	172.5900	-0.782%	1,028,344	-0.295%
2025-11-04	173.5100	174.1100	171.815000	173.9500	+0.724%	834,551	-1.075%
2025-11-03	170.9800	173.2300	169.310000	172.7000	+0.571%	766,568	-0.359%
2025-10-31	172.9500	173.6200	171.380000	171.7200	-0.940%	1,906,626	+0.210%
2025-10-30	172.4100	174.1250	172.260000	173.3500	+0.985%	660,319	-0.733%
2025-10-29	173.8200	174.4000	171.435000	171.6600	-1.622%	816,260	+0.245%
2025-10-28	175.9000	176.4600	174.276400	174.4900	-1.055%	713,792	-1.381%
2025-10-27	175.8400	176.3500	174.440000	176.3500	+0.239%	635,596	-2.421%
2025-10-24	176.2300	176.6700	175.190000	175.9300	+0.102%	627,246	-2.188%
2025-10-23	178.0000	178.0000	174.980000	175.7500	-0.762%	765,477	-2.088%
2025-10-22	177.7000	177.9200	176.140000	177.1000	+0.034%	729,937	-2.835%
2025-10-21	178.2100	178.4900	176.440000	177.0400	-0.394%	692,274	-2.802%
2025-10-20	177.5700	178.0650	175.310000	177.7400	+0.754%	654,540	-3.184%
2025-10-17	176.8700	177.2300	175.020000	176.4100	+0.023%	1,075,045	-2.455%
2025-10-16	178.6300	179.6001	176.150000	176.3700	-1.574%	1,062,271	-2.432%
2025-10-15	177.8200	179.7000	177.650000	179.1900	+0.867%	578,259	-3.968%
2025-10-14	176.2100	177.9500	175.405000	177.6500	+1.202%	610,527	-3.135%
2025-10-13	175.7500	176.9200	174.130000	175.5400	-0.533%	475,426	-1.971%
2025-10-10	175.9100	177.8300	175.285000	176.4800	+0.886%	639,834	-2.493%
2025-10-09	176.6100	177.0128	174.720000	174.9300	-0.467%	501,038	-1.629%
2025-10-08	175.5700	176.1050	173.216200	175.7500	+0.480%	740,398	-2.088%
2025-10-07	174.3900	175.4900	173.540100	174.9100	+0.917%	643,523	-1.618%
2025-10-06	170.6400	173.5500	170.190000	173.3200	+1.839%	844,123	-0.715%
2025-10-03	168.9000	170.9900	168.900000	170.1900	+0.794%	607,158	+1.111%
2025-10-02	168.7200	169.1199	167.620000	168.8500	-0.313%	578,704	+1.913%
2025-10-01	171.1600	171.1600	169.090000	169.3800	-0.802%	851,401	+1.594%
2025-09-30	169.7200	171.2000	169.365000	170.7500	+0.708%	866,828	+0.779%
2025-09-29	168.9000	169.6950	167.380000	169.5500	+0.653%	753,186	+1.492%
2025-09-26	167.6800	169.9600	167.040000	168.4500	+1.195%	687,288	+2.155%
2025-09-25	166.9200	168.8600	166.000000	166.4600	-0.186%	758,678	+3.376%
2025-09-24	166.3400	167.2400	166.080000	166.7700	+0.259%	621,505	+3.184%
2025-09-23	162.7100	166.4900	162.700000	166.3400	+2.074%	822,261	+3.451%
2025-09-22	162.7200	163.6000	162.200000	162.9600	+0.018%	778,089	+5.596%
2025-09-19	162.7800	163.9400	161.451100	162.9300	+0.302%	1,605,660	+5.616%
2025-09-18	161.1300	163.1150	160.100000	162.4400	-0.618%	1,004,334	+5.934%
2025-09-17	163.5700	164.8700	162.530000	163.4500	+0.147%	1,052,372	+5.280%
2025-09-16	164.6100	165.7500	162.900000	163.2100	-1.568%	1,182,279	+5.435%
2025-09-15	166.6000	166.6000	165.690000	165.8100	-0.438%	680,353	+3.781%
2025-09-12	166.5700	167.1400	165.970000	166.5400	+0.090%	414,826	+3.327%
2025-09-11	163.6500	166.5500	162.710000	166.3900	+1.513%	692,127	+3.420%
2025-09-10	164.5900	164.9455	163.615000	163.9100	-0.098%	703,724	+4.984%
2025-09-09	162.9000	164.9200	162.510000	164.0700	+0.122%	659,352	+4.882%
2025-09-08	166.4800	166.5500	163.340000	163.8700	-1.568%	1,030,548	+5.010%
2025-09-05	165.2100	166.5700	164.831700	166.4800	+1.026%	847,665	+3.364%
2025-09-04	165.9800	166.4650	162.990000	164.7900	-0.260%	980,871	+4.424%
2025-09-03	165.2400	165.7600	164.310000	165.2200	-0.145%	655,315	+4.152%
2025-09-02	165.7400	166.7500	165.360000	165.4600	-0.403%	963,979	+4.001%
2025-08-29	165.3200	166.7150	164.910000	166.1300	+0.423%	724,242	+3.582%
2025-08-28	166.0200	166.0200	165.100000	165.4300	-0.493%	650,719	+4.020%
2025-08-27	166.0100	166.6400	165.345000	166.2500	+0.145%	927,883	+3.507%
2025-08-26	165.3500	166.4600	164.530000	166.0100	+0.338%	2,010,968	+3.656%
2025-08-25	166.4300	166.8500	165.180000	165.4500	-1.641%	638,047	+4.007%
2025-08-22	167.3900	168.8600	167.160000	168.2100	+0.851%	719,985	+2.301%
2025-08-21	165.7500	167.1500	165.615000	166.7900	+0.421%	514,517	+3.172%
2025-08-20	166.4000	167.8500	165.570000	166.0900	+0.169%	766,230	+3.606%
2025-08-19	163.8800	165.8800	163.770000	165.8100	+1.091%	669,658	+3.781%
2025-08-18	165.3500	165.3500	163.815000	164.0200	-0.816%	869,993	+4.914%
2025-08-15	165.9900	166.6600	164.855000	165.3700	-0.457%	968,655	+4.058%
2025-08-14	166.9800	167.4405	165.690000	166.1300	-0.509%	658,400	+3.582%
2025-08-13	165.4700	166.9900	164.510000	166.9800	+0.760%	861,360	+3.054%
2025-08-12	165.2100	165.9495	163.700000	165.7200	+0.412%	1,006,972	+3.838%
2025-08-11	164.5400	165.1550	163.330000	165.0400	+0.457%	1,306,459	+4.266%
2025-08-08	162.8400	166.3700	162.730000	164.2900	+0.965%	1,416,091	+4.742%
2025-08-07	160.9900	166.4300	160.905000	162.7200	+3.630%	2,039,508	+5.752%
2025-08-06	156.6200	158.5700	155.560000	157.0200	+0.249%	1,409,932	+9.591%
2025-08-05	159.5000	160.0000	156.440000	156.6300	-1.769%	863,205	+9.864%
2025-08-04	156.0100	159.7600	155.885000	159.4500	+2.336%	1,092,910	+7.921%
2025-08-01	157.4900	157.4900	154.620000	155.8100	-0.071%	829,964	+10.442%
2025-07-31	155.8700	156.8699	154.550000	155.9200	-0.179%	1,166,475	+10.364%
2025-07-30	156.6900	157.5400	155.750000	156.2000	+0.058%	656,360	+10.166%
2025-07-29	155.4000	156.5300	154.530000	156.1100	+0.924%	614,337	+10.230%
2025-07-28	156.4000	156.5850	154.230000	154.6800	-1.377%	734,529	+11.249%
2025-07-25	157.3900	158.0150	156.120000	156.8400	-0.552%	533,688	+9.717%
2025-07-24	157.6400	158.5500	157.080000	157.7100	+0.395%	451,127	+9.112%
2025-07-23	158.9800	159.4000	156.460000	157.0900	-1.064%	509,051	+9.542%
2025-07-22	158.6900	160.5800	158.490000	158.7800	+0.354%	495,519	+8.376%
2025-07-21	156.6600	159.1050	156.660000	158.2200	+0.996%	753,412	+8.760%
2025-07-18	155.6000	157.4700	155.600000	156.6600	+0.895%	751,424	+9.843%
2025-07-17	155.0550	155.9400	153.940000	155.2700	+0.284%	488,276	+10.826%
2025-07-16	154.2900	155.1800	153.840000	154.8300	+0.474%	631,079	+11.141%
2025-07-15	154.9200	155.1700	152.797055	154.1000	-0.837%	530,748	+11.668%
2025-07-14	154.1900	156.6100	154.110000	155.4000	+0.785%	733,412	+10.734%
2025-07-11	153.7400	155.0450	152.890000	154.1900	-0.117%	436,931	+11.603%
2025-07-10	152.1500	154.7300	152.150000	154.3700	+0.830%	531,124	+11.472%
2025-07-09	152.0200	153.4400	151.280000	153.1000	+0.730%	680,316	+12.397%
2025-07-08	151.7400	152.5850	150.510000	151.9900	-0.524%	721,900	+13.218%
2025-07-07	152.3200	153.3600	152.130000	152.7900	+0.335%	637,968	+12.625%
2025-07-03	150.9500	152.8100	150.625000	152.2800	+0.508%	412,875	+13.002%
2025-07-02	152.9400	153.6700	149.975000	151.5100	-1.393%	808,784	+13.577%
2025-07-01	153.9200	155.7800	152.870000	153.6500	-0.298%	980,324	+11.995%
2025-06-30	152.2300	154.1900	152.070000	154.1100	+1.062%	810,237	+11.661%
2025-06-27	152.5400	153.9800	152.370000	152.4900	-0.281%	1,551,588	+12.847%
2025-06-26	152.8200	153.9100	152.135000	152.9200	+0.124%	573,290	+12.529%
2025-06-25	155.6700	155.7900	152.720000	152.7300	-2.372%	672,709	+12.669%
2025-06-24	155.9000	157.1041	155.690000	156.4400	+0.045%	746,451	+9.997%
2025-06-23	154.5100	156.8250	154.510000	156.3700	+1.830%	820,084	+10.047%
2025-06-20	152.3200	154.1600	152.320000	153.5600	+0.768%	1,558,322	+12.060%
2025-06-18	152.5000	153.2031	152.140000	152.3900	+0.059%	501,025	+12.921%
2025-06-17	151.8500	152.5100	150.675000	152.3000	+0.171%	510,995	+12.988%
2025-06-16	153.6200	154.1700	151.380000	152.0400	-0.621%	738,301	+13.181%
2025-06-13	154.2400	154.5466	152.530000	152.9900	-0.971%	646,228	+12.478%
2025-06-12	152.8100	154.5900	152.590000	154.4900	+1.325%	783,856	+11.386%
2025-06-11	152.9400	153.4800	152.430000	152.4700	-0.333%	919,391	+12.862%
2025-06-10	152.0600	153.2850	151.415000	152.9800	+0.665%	871,505	+12.485%
2025-06-09	151.4900	152.8000	150.720000	151.9700	-0.138%	791,808	+13.233%
2025-06-06	152.9800	153.5800	151.300000	152.1800	-0.112%	624,502	+13.077%
2025-06-05	152.2700	152.8500	151.460000	152.3500	+0.131%	867,219	+12.950%
2025-06-04	154.4100	154.5800	152.040000	152.1500	-1.591%	901,470	+13.099%
2025-06-03	155.2700	155.3000	153.065000	154.6100	-0.019%	1,259,237	+11.299%
2025-06-02	153.6600	154.8900	153.230000	154.6400	-0.026%	935,342	+11.278%
2025-05-30	154.2400	155.4050	153.620000	154.6800	+0.220%	3,090,022	+11.249%
2025-05-29	152.9600	154.5000	152.105000	154.3400	+0.403%	743,517	+11.494%
2025-05-28	155.9500	156.5100	153.500000	153.7200	-1.770%	1,050,938	+11.944%
2025-05-27	157.2700	157.2700	155.680000	156.4900	-0.502%	911,566	+9.962%
2025-05-23	156.4600	157.5200	154.800000	157.2800	+1.281%	984,685	+9.410%
2025-05-22	156.5900	156.8940	154.140000	155.2900	-1.064%	1,135,036	+10.812%
2025-05-21	158.5900	158.9400	156.665000	156.9600	-1.345%	1,127,432	+9.633%
2025-05-20	159.8700	160.3000	158.790100	159.1000	-0.550%	1,075,269	+8.158%
2025-05-19	157.9000	160.0000	157.080000	159.9800	+1.459%	1,226,895	+7.563%
2025-05-16	155.2600	157.6800	154.960000	157.6800	+1.096%	1,206,220	+9.132%
2025-05-15	153.6400	156.0300	152.430000	155.9700	+2.443%	1,088,658	+10.329%
2025-05-14	153.5200	153.6400	150.000000	152.2500	-0.918%	1,504,704	+13.025%
2025-05-13	155.4100	155.9000	153.450000	153.6600	-1.011%	1,000,978	+11.988%
2025-05-12	158.1500	159.9350	153.825000	155.2300	-2.896%	1,275,037	+10.855%
2025-05-09	161.4800	161.6450	157.810000	159.8600	-0.862%	1,106,962	+7.644%
2025-05-08	166.0000	167.4500	160.830000	161.2500	-0.867%	1,841,888	+6.716%
2025-05-07	161.2400	163.4700	161.220000	162.6600	+0.432%	1,332,374	+5.791%
2025-05-06	161.5000	162.8950	161.190000	161.9600	+0.347%	1,042,685	+6.248%
2025-05-05	161.3700	161.5400	159.350000	161.4000	-0.062%	1,107,513	+6.617%
2025-05-02	160.8400	161.6490	159.660000	161.5000	+0.824%	662,995	+6.551%
2025-05-01	160.7600	161.6700	159.165000	160.1800	-0.280%	1,219,529	+7.429%
2025-04-30	160.0100	161.0500	156.630000	160.6300	+0.589%	1,640,203	+7.128%
2025-04-29	158.3800	160.0800	157.890000	159.6900	+0.605%	650,893	+7.759%
2025-04-28	157.4500	158.8250	156.160000	158.7300	+0.373%	1,147,661	+8.411%
2025-04-25	159.0900	159.6600	157.010000	158.1400	-0.958%	1,245,883	+8.815%
2025-04-24	159.3900	160.0600	158.168000	159.6700	+0.050%	1,498,236	+7.772%
2025-04-23	160.6200	161.4700	157.880000	159.5900	-0.325%	1,790,298	+7.826%
2025-04-22	157.8900	161.4900	157.510000	160.1100	+2.281%	1,602,305	+7.476%
2025-04-21	156.7800	156.9250	154.425000	156.5400	-0.635%	1,765,686	+9.927%
2025-04-17	156.3000	159.2000	156.300000	157.5400	+0.787%	904,424	+9.229%
2025-04-16	157.0500	157.7500	155.389300	156.3100	+0.026%	1,481,883	+10.089%
2025-04-15	155.7600	157.5300	154.840000	156.2700	+0.832%	1,439,371	+10.117%
2025-04-14	152.2200	155.7900	151.310000	154.9800	+2.311%	1,002,317	+11.034%
2025-04-11	148.9400	152.4563	147.330000	151.4800	+1.467%	926,195	+13.599%
2025-04-10	149.0000	151.7750	146.285000	149.2900	+0.269%	1,170,489	+15.266%
2025-04-09	145.1400	150.9300	142.535000	148.8900	+1.389%	1,471,644	+15.575%
2025-04-08	148.3700	150.3650	145.434600	146.8500	+1.234%	1,874,934	+17.181%
2025-04-07	144.5800	149.1600	141.590000	145.0600	-1.860%	2,060,803	+18.627%
2025-04-04	154.4800	155.9950	147.070600	147.8100	-4.817%	1,431,819	+16.420%
2025-04-03	155.5900	157.6200	155.070000	155.2900	+0.052%	1,159,139	+10.812%
2025-04-02	154.7500	155.6200	153.600000	155.2100	+0.174%	718,622	+10.869%
2025-04-01	154.4300	155.2700	152.990000	154.9400	+0.233%	770,863	+11.062%
2025-03-31	153.2300	155.2600	153.230000	154.5800	+1.391%	1,116,279	+11.321%
2025-03-28	152.2700	153.4000	151.600000	152.4600	+1.007%	858,334	+12.869%
2025-03-27	151.0200	151.9500	150.280000	150.9400	+0.519%	661,578	+14.006%
2025-03-26	148.3800	150.8300	148.200000	150.1600	+1.227%	598,451	+14.598%
2025-03-25	149.4000	149.6300	147.320000	148.3400	-0.869%	788,702	+16.004%
2025-03-24	148.0000	150.5150	148.000000	149.6400	+0.680%	651,231	+14.996%
2025-03-21	150.3700	152.0399	147.900000	148.6300	-1.452%	1,776,213	+15.777%
2025-03-20	150.8400	151.3900	149.870000	150.8200	+0.046%	916,388	+14.096%
2025-03-19	150.4700	151.1000	149.370000	150.7500	+0.126%	620,503	+14.149%
2025-03-18	150.6500	151.1450	149.470000	150.5600	-0.607%	618,816	+14.293%
2025-03-17	149.9400	152.4400	149.795000	151.4800	+1.061%	753,787	+13.599%
2025-03-14	146.9900	150.3300	146.655000	149.8900	+1.945%	756,817	+14.804%
2025-03-13	147.2600	148.5300	146.210000	147.0300	-0.088%	787,703	+17.037%
2025-03-12	147.8000	148.2500	146.250000	147.1600	-1.009%	610,428	+16.934%
2025-03-11	149.8500	150.3060	148.107800	148.6600	-0.840%	978,184	+15.754%
2025-03-10	148.6700	152.9850	147.910000	149.9200	+0.888%	880,219	+14.781%
2025-03-07	146.2600	149.4000	146.090000	148.6000	+1.537%	994,331	+15.801%
2025-03-06	147.9000	148.0400	145.164000	146.3500	-1.215%	904,948	+17.581%
2025-03-05	148.5000	149.6754	147.690000	148.1500	-1.068%	682,882	+16.153%
2025-03-04	153.7600	154.5473	149.305000	149.7500	-2.526%	1,045,474	+14.912%
2025-03-03	151.8800	154.0400	151.695000	153.6300	+0.986%	767,409	+12.009%
2025-02-28	151.2100	152.3500	150.330100	152.1300	+1.664%	1,026,791	+13.114%
2025-02-27	149.4600	150.8500	148.690000	149.6400	-0.233%	917,899	+14.996%
2025-02-26	150.1400	150.6300	149.000000	149.9900	-0.266%	783,887	+14.728%
2025-02-25	149.0000	151.0300	149.000000	150.3900	+0.100%	866,179	+14.423%
2025-02-24	150.9400	151.3700	148.930000	150.2400	+0.227%	909,507	+14.537%
2025-02-21	147.6600	150.2600	147.524900	149.9000	+1.545%	743,258	+14.797%
2025-02-20	146.7400	148.5100	146.250000	147.6200	-0.659%	585,005	+16.570%
2025-02-19	148.1200	149.2500	147.350000	148.6000	+0.365%	742,977	+15.801%
2025-02-18	146.4900	148.6500	145.610000	148.0600	+1.058%	938,051	+16.223%
2025-02-14	148.2400	148.8400	146.460000	146.5100	-0.993%	663,300	+17.453%
2025-02-13	146.3800	148.2100	145.920000	147.9800	+1.121%	1,117,264	+16.286%
2025-02-12	143.4700	146.3900	143.075000	146.3400	+0.875%	863,657	+17.589%
2025-02-11	141.7000	145.1400	141.521400	145.0700	+1.961%	554,632	+18.619%
2025-02-10	142.7300	143.1700	140.850100	142.2800	-0.154%	831,208	+20.945%
2025-02-07	143.1200	143.8300	142.010000	142.5000	-0.433%	644,252	+20.758%
2025-02-06	144.8800	145.1300	142.361500	143.1200	-1.337%	833,325	+20.235%
2025-02-05	143.9000	146.4300	142.940000	145.0600	+1.868%	1,276,154	+18.627%
2025-02-04	142.1700	143.1500	141.571800	142.4000	-0.697%	842,589	+20.843%
2025-02-03	142.0400	143.7800	140.690000	143.4000	+0.625%	778,293	+20.000%
2025-01-31	142.4000	143.0300	141.340000	142.5100	-0.140%	1,198,594	+20.749%
2025-01-30	142.8200	143.2100	141.670000	142.7100	+1.191%	591,970	+20.580%
2025-01-29	141.4700	142.4350	140.660000	141.0300	-0.304%	776,457	+22.017%
2025-01-28	142.5100	142.6199	140.560000	141.4600	-0.966%	650,705	+21.646%
2025-01-27	140.6900	142.9100	138.900000	142.8400	+2.387%	1,057,775	+20.470%
2025-01-24	138.8400	140.0700	138.770000	139.5100	-0.036%	827,967	+23.346%
2025-01-23	142.4400	142.9900	139.030000	139.5600	-1.503%	1,225,504	+23.302%
2025-01-22	144.6400	145.5100	141.507100	141.6900	-2.592%	653,594	+21.448%
2025-01-21	146.3100	147.7000	145.350000	145.4600	+0.062%	1,175,207	+18.301%
2025-01-17	144.6900	145.9800	144.490000	145.3700	+0.297%	921,904	+18.374%
2025-01-16	140.9800	144.9900	140.980000	144.9400	+2.736%	650,703	+18.725%
2025-01-15	142.3400	142.7200	140.419300	141.0800	+0.256%	1,153,974	+21.973%
2025-01-14	138.6700	141.2500	138.624100	140.7200	+1.779%	950,533	+22.285%
2025-01-13	137.3500	138.5200	136.640000	138.2600	+0.890%	735,336	+24.461%
2025-01-10	138.3200	138.9400	136.770000	137.0400	-1.778%	748,962	+25.569%
2025-01-08	136.5700	139.7100	136.570000	139.5200	+2.115%	938,667	+23.337%

document.getElementById("r1mdrY").onerror = function(){this.style.display='none';}; .dark-mode .qp4jql{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qp4jql{ color: #333333; background-color: white; border: 2px solid #333333; }ATOAtmos Energy Corporationstock NYSE

ATO
Atmos Energy Corporation
stock NYSE