Dark

ATO
Atmos Energy Corporation
stock NYSE

At Close

Sep 30, 2026 3:59:50 PM EDT

156.48USD-0.711%(-1.12)926,443

149.01Bid 156.83Ask 7.82Spread

Pre-market

0.00USD-100.000%(-157.60)0

After-hours

Sep 30, 2026 4:10:30 PM EDT

156.44USD-0.026%(-0.04)400,373

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	157.9500	158.130000	156.250000	156.4800	-0.711%	926,443	0.000%
2026-09-29	156.0800	157.990000	155.635000	157.6000	+0.350%	921,474	-0.711%
2026-09-28	157.5500	157.800000	156.340000	157.0500	-0.102%	1,039,740	-0.363%
2026-09-25	156.1100	157.500000	155.390000	157.2100	+0.505%	1,040,389	-0.464%
2026-09-24	156.9400	157.700000	156.010000	156.4200	+0.115%	1,218,110	+0.038%
2026-09-23	156.5300	157.320000	155.000000	156.2400	-0.699%	1,066,422	+0.154%
2026-09-22	158.0200	158.875000	157.260000	157.3400	-0.588%	999,139	-0.547%
2026-09-21	160.2600	160.410000	158.150000	158.2700	-1.266%	1,059,484	-1.131%
2026-09-18	161.0000	161.120000	159.980000	160.3000	-1.068%	2,083,513	-2.383%
2026-09-17	162.4200	162.955000	161.430000	162.0300	+0.043%	1,421,020	-3.425%
2026-09-16	163.2000	163.980000	161.530000	161.9600	-0.049%	1,180,779	-3.384%
2026-09-15	163.8100	164.250000	161.990000	162.0400	-1.099%	1,107,989	-3.431%
2026-09-14	164.1600	165.075000	163.140000	163.8400	+0.398%	987,556	-4.492%
2026-09-11	165.7200	165.870000	163.040000	163.1900	-0.983%	970,688	-4.112%
2026-09-10	167.5600	168.060000	164.670000	164.8100	-1.068%	902,991	-5.054%
2026-09-09	168.2200	168.300000	165.890000	166.5900	-0.881%	667,009	-6.069%
2026-09-08	167.1900	169.060000	167.190000	168.0700	+0.304%	773,727	-6.896%
2026-09-04	168.4000	169.580000	167.280000	167.5600	-0.922%	694,133	-6.613%
2026-09-03	168.3000	169.440000	167.420000	169.1200	+0.859%	688,590	-7.474%
2026-09-02	167.6600	168.355100	165.980000	167.6800	-0.012%	874,850	-6.679%
2026-09-01	167.1300	167.750000	166.165000	167.7000	+0.945%	785,043	-6.691%
2026-08-31	165.5000	166.755000	164.620000	166.1300	-0.312%	1,148,319	-5.809%
2026-08-28	168.3500	168.350000	166.380000	166.6500	-0.341%	516,721	-6.103%
2026-08-27	168.0700	168.070000	166.410000	167.2200	-1.322%	825,257	-6.423%
2026-08-26	167.7400	169.630000	166.500000	169.4600	+1.134%	739,214	-7.660%
2026-08-25	167.9400	168.430000	167.100000	167.5600	-0.155%	971,420	-6.613%
2026-08-24	166.3500	167.970000	166.030000	167.8200	+0.581%	795,697	-6.757%
2026-08-21	172.1200	172.120000	166.850000	166.8500	-2.152%	1,072,207	-6.215%
2026-08-20	170.7500	173.125000	170.370000	170.5200	-0.461%	1,128,054	-8.234%
2026-08-19	171.4000	172.170000	170.385000	171.3100	+0.469%	916,247	-8.657%
2026-08-18	172.0700	172.730023	170.320000	170.5100	+0.359%	825,853	-8.228%
2026-08-17	170.4700	171.520000	168.900000	169.9000	-0.012%	1,548,067	-7.899%
2026-08-14	169.5000	170.280000	169.120000	169.9200	-0.024%	1,285,331	-7.910%
2026-08-13	170.3000	172.090000	169.400000	169.9600	+0.218%	1,316,101	-7.931%
2026-08-12	169.0600	170.355000	168.130000	169.5900	+0.225%	1,270,442	-7.730%
2026-08-11	167.7900	169.475000	167.240000	169.2100	+0.768%	909,562	-7.523%
2026-08-10	172.2700	172.270000	167.145000	167.9200	-1.334%	898,896	-6.813%
2026-08-07	170.9600	172.300000	169.700000	170.1900	-1.041%	907,518	-8.056%
2026-08-06	173.3500	173.600000	170.870000	171.9800	-0.128%	1,127,338	-9.013%
2026-08-05	172.1800	172.580000	170.455000	172.2000	-0.261%	1,279,638	-9.129%
2026-08-04	172.6000	173.710000	170.000000	172.6500	-0.139%	1,348,062	-9.366%
2026-08-03	171.9600	174.220000	171.530000	172.8900	+0.064%	812,415	-9.492%
2026-07-31	173.3000	174.919900	172.220000	172.7800	-0.849%	1,045,694	-9.434%
2026-07-30	176.9400	177.420000	173.550000	174.2600	-1.919%	1,156,702	-10.203%
2026-07-29	180.4900	181.370000	177.090000	177.6700	-0.953%	961,387	-11.927%
2026-07-28	179.6100	182.635000	178.965000	179.3800	+0.651%	984,408	-12.766%
2026-07-27	180.7900	180.790000	177.570000	178.2200	-0.558%	638,512	-12.198%
2026-07-24	179.0900	180.000000	178.100000	179.2200	+0.663%	817,407	-12.688%
2026-07-23	177.4000	179.710000	177.400000	178.0400	-0.241%	697,948	-12.110%
2026-07-22	176.9000	178.560000	176.190000	178.4700	+1.954%	791,201	-12.321%
2026-07-21	176.7500	176.890000	174.680000	175.0500	-1.286%	800,831	-10.608%
2026-07-20	177.4300	178.650000	176.190000	177.3300	-0.197%	1,089,199	-11.758%
2026-07-17	176.0400	181.470000	176.040000	177.6800	-0.202%	1,483,153	-11.932%
2026-07-16	175.2000	178.205000	175.190000	178.0400	+1.749%	1,254,166	-12.110%
2026-07-15	177.6500	178.220000	174.650000	174.9800	-1.945%	1,301,819	-10.573%
2026-07-14	179.4700	180.850000	178.070000	178.4500	-0.585%	1,021,506	-12.312%
2026-07-13	177.3500	179.960000	176.935000	179.5000	+1.873%	918,666	-12.825%
2026-07-10	174.5600	176.600000	174.560000	176.2000	+0.847%	527,259	-11.192%
2026-07-09	177.0300	177.440000	174.460000	174.7200	-1.338%	1,379,099	-10.440%
2026-07-08	178.1400	179.130000	176.180000	177.0900	-0.276%	1,092,898	-11.638%
2026-07-07	175.7000	179.790000	174.978100	177.5800	+2.157%	1,481,236	-11.882%
2026-07-06	176.7900	176.790000	173.490000	173.8300	-1.719%	1,139,864	-9.981%
2026-07-02	174.2900	176.880000	173.060000	176.8700	+2.219%	898,739	-11.528%
2026-07-01	172.1100	173.845000	172.000000	173.0300	+0.441%	1,142,782	-9.565%
2026-06-30	173.3900	174.220000	172.180000	172.2700	-1.470%	1,388,095	-9.166%
2026-06-29	174.2800	175.420000	173.820000	174.8400	-0.188%	1,465,828	-10.501%
2026-06-26	171.7000	175.190000	171.700000	175.1700	+0.864%	2,030,623	-10.670%
2026-06-25	173.0000	175.265000	173.000000	173.6700	+0.626%	1,256,994	-9.898%
2026-06-24	173.5300	173.700000	171.630000	172.5900	+0.877%	1,343,400	-9.334%
2026-06-23	170.8900	172.770000	169.950000	171.0900	+0.884%	1,101,446	-8.539%
2026-06-22	169.2300	170.790000	168.900000	169.5900	-0.306%	1,271,717	-7.730%
2026-06-18	169.6400	171.205000	169.040000	170.1100	+0.277%	2,227,846	-8.012%
2026-06-17	168.6200	170.045000	168.220000	169.6400	+0.006%	1,480,024	-7.758%
2026-06-16	170.1900	171.280000	168.930000	169.6300	+0.018%	1,027,959	-7.752%
2026-06-15	168.8200	170.850000	168.400000	169.6000	-0.212%	1,576,935	-7.736%
2026-06-12	168.2200	169.992000	167.770000	169.9600	+1.028%	1,540,748	-7.931%
2026-06-11	170.2600	170.585000	167.740000	168.2300	-0.614%	1,632,528	-6.984%
2026-06-10	168.9500	169.940000	167.775000	169.2700	+0.984%	1,776,624	-7.556%
2026-06-09	168.2900	168.920000	166.690000	167.6200	-0.161%	1,793,902	-6.646%
2026-06-08	169.9650	170.039900	167.110000	167.8900	-1.380%	2,243,775	-6.796%
2026-06-05	168.9400	171.950000	168.445000	170.2400	+1.357%	1,467,561	-8.083%
2026-06-04	169.7800	170.130000	166.330100	167.9600	-0.202%	1,700,986	-6.835%
2026-06-03	169.3200	171.270000	168.240000	168.3000	-0.267%	2,125,027	-7.023%
2026-06-02	168.1300	168.910000	166.470000	168.7500	+0.957%	1,783,034	-7.271%
2026-06-01	168.1000	169.060000	167.110000	167.1500	-1.171%	1,992,633	-6.383%
2026-05-29	172.4400	172.940000	168.120000	169.1300	-2.254%	6,473,390	-7.479%
2026-05-28	174.8300	176.465000	172.040000	173.0300	-1.821%	1,565,468	-9.565%
2026-05-27	176.7800	177.860000	175.150000	176.2400	-0.833%	996,676	-11.212%
2026-05-26	176.9800	178.850000	176.120000	177.7200	-0.051%	1,477,399	-11.951%
2026-05-22	178.1800	178.480000	176.310000	177.8100	+0.197%	1,472,313	-11.996%
2026-05-21	176.2200	177.470000	175.230000	177.4600	+0.830%	1,615,211	-11.822%
2026-05-20	178.2000	179.016900	175.860000	176.0000	-0.973%	2,010,029	-11.091%
2026-05-19	178.6400	180.560000	177.570000	177.7300	-0.443%	2,326,030	-11.956%
2026-05-18	177.7300	179.810000	176.990100	178.5200	+1.156%	1,764,558	-12.346%
2026-05-15	180.8800	181.220000	176.290000	176.4800	-2.427%	1,616,636	-11.333%
2026-05-14	180.2800	181.365000	179.650000	180.8700	+0.511%	1,622,904	-13.485%
2026-05-13	181.0800	181.080000	178.030000	179.9500	-1.094%	1,379,331	-13.043%
2026-05-12	182.7400	183.430000	180.905000	181.9400	-0.104%	903,935	-13.994%
2026-05-11	182.4500	183.140000	180.610000	182.1300	+0.697%	796,364	-14.083%
2026-05-08	183.4900	184.825000	180.850000	180.8700	-0.544%	1,136,648	-13.485%
2026-05-07	186.8600	190.186000	180.680000	181.8600	-1.570%	1,868,768	-13.956%
2026-05-06	188.9800	188.980000	183.700000	184.7600	-1.330%	906,910	-15.306%
2026-05-05	186.5000	188.895000	185.570000	187.2500	-0.277%	860,910	-16.433%
2026-05-04	187.2300	189.690000	186.670000	187.7700	-0.408%	748,128	-16.664%
2026-05-01	188.5700	191.485000	187.990000	188.5400	-0.758%	676,247	-17.004%
2026-04-30	186.0900	190.100000	185.920000	189.9800	+2.299%	1,172,261	-17.633%
2026-04-29	186.5200	187.220000	185.570000	185.7100	-0.759%	696,666	-15.740%
2026-04-28	187.8200	187.820000	185.705000	187.1300	+0.813%	457,582	-16.379%
2026-04-27	186.4900	187.500000	185.555000	185.6200	+0.092%	845,198	-15.699%
2026-04-24	187.4100	187.410000	185.110000	185.4500	-1.257%	617,309	-15.621%
2026-04-23	183.6500	188.540000	182.470000	187.8100	+2.915%	735,502	-16.682%
2026-04-22	183.9600	184.650000	181.320000	182.4900	-0.241%	846,021	-14.253%
2026-04-21	187.3500	187.350000	182.680000	182.9300	-1.772%	608,088	-14.459%
2026-04-20	186.0900	187.710000	186.000000	186.2300	-0.166%	514,432	-15.975%
2026-04-17	187.3400	187.340000	183.770100	186.5400	-0.766%	841,228	-16.115%
2026-04-16	185.9400	188.305000	185.745000	187.9800	+0.923%	1,095,804	-16.757%
2026-04-15	187.5000	187.500000	185.360000	186.2600	-1.010%	578,280	-15.988%
2026-04-14	187.0400	188.330000	185.280000	188.1600	+0.218%	497,421	-16.837%
2026-04-13	190.2600	190.260000	186.480000	187.7500	-1.371%	874,669	-16.655%
2026-04-10	192.2900	192.310000	190.310000	190.3600	-1.004%	910,095	-17.798%
2026-04-09	189.4600	192.509900	189.215000	192.2900	+1.387%	932,626	-18.623%
2026-04-08	186.7000	190.030000	186.020000	189.6600	+0.509%	1,043,514	-17.494%
2026-04-07	187.8100	190.050000	187.570000	188.7000	+0.474%	816,644	-17.075%
2026-04-06	188.8100	190.000000	187.560000	187.8100	-0.614%	614,154	-16.682%
2026-04-02	186.2100	189.110000	185.310000	188.9700	+1.876%	664,721	-17.193%
2026-04-01	183.6000	186.589000	183.581600	185.4900	+0.417%	811,306	-15.640%
2026-03-31	185.8700	186.065000	182.500100	184.7200	-0.162%	886,737	-15.288%
2026-03-30	184.8500	186.220000	184.050000	185.0200	+0.999%	838,913	-15.425%
2026-03-27	183.4400	184.450000	182.750000	183.1900	+0.005%	636,320	-14.580%
2026-03-26	181.2100	183.260000	180.850000	183.1800	+0.898%	694,691	-14.576%
2026-03-25	182.4800	183.420000	181.410000	181.5500	-0.011%	770,435	-13.809%
2026-03-24	180.2100	183.630000	179.320000	181.5700	+0.298%	766,583	-13.818%
2026-03-23	181.3100	182.290000	180.520000	181.0300	+0.299%	1,034,709	-13.561%
2026-03-20	184.9500	185.420000	180.430000	180.4900	-2.385%	3,328,781	-13.303%
2026-03-19	185.1300	186.205000	183.420000	184.9000	-0.189%	1,081,958	-15.370%
2026-03-18	185.8600	186.445000	185.100000	185.2500	-0.925%	2,133,762	-15.530%
2026-03-17	189.0700	189.070000	186.520000	186.9800	-0.447%	691,487	-16.312%
2026-03-16	190.1300	190.130000	187.070000	187.8200	-0.403%	899,087	-16.686%
2026-03-13	188.6200	189.319900	186.845000	188.5800	+0.958%	765,043	-17.022%
2026-03-12	184.8300	188.800000	183.790000	186.7900	+1.351%	930,614	-16.227%
2026-03-11	184.5200	184.840000	182.190000	184.3000	+0.469%	842,460	-15.095%
2026-03-10	184.2000	186.300000	183.070000	183.4400	-0.972%	1,223,173	-14.697%
2026-03-09	183.1200	185.895000	182.906700	185.2400	+0.108%	1,601,269	-15.526%
2026-03-06	184.4400	186.225000	183.225000	185.0400	-0.183%	1,057,905	-15.435%
2026-03-05	185.1100	186.510000	184.000000	185.3800	-0.744%	1,263,307	-15.590%
2026-03-04	185.8900	186.890000	183.850000	186.7700	+0.414%	1,456,709	-16.218%
2026-03-03	184.8500	186.460000	182.645000	186.0000	-0.572%	1,659,079	-15.871%
2026-03-02	186.7900	187.980000	185.250000	187.0700	+0.150%	1,053,770	-16.352%
2026-02-27	184.3600	187.820000	182.880100	186.7900	+1.721%	2,836,553	-16.227%
2026-02-26	182.3400	183.909900	181.970000	183.6300	+0.862%	929,933	-14.785%
2026-02-25	181.8900	182.480000	180.090000	182.0600	+0.022%	814,572	-14.050%
2026-02-24	181.7800	182.389000	180.410000	182.0200	+0.165%	720,546	-14.031%
2026-02-23	180.1900	182.685000	180.190000	181.7200	+0.414%	823,848	-13.890%
2026-02-20	180.2600	181.080000	178.300000	180.9700	+1.118%	1,037,458	-13.533%
2026-02-19	179.1500	180.120000	178.250000	178.9700	+0.477%	929,242	-12.566%
2026-02-18	179.9500	180.390000	177.630000	178.1200	-1.176%	1,584,124	-12.149%
2026-02-17	180.0900	181.010000	179.260000	180.2400	+0.552%	912,434	-13.182%
2026-02-13	177.5200	179.940000	176.611400	179.2500	+0.833%	1,184,006	-12.703%
2026-02-12	176.6800	179.890000	176.530100	177.7700	+1.023%	2,037,934	-11.976%
2026-02-11	174.1500	176.365000	173.770000	175.9700	+1.033%	1,301,700	-11.076%
2026-02-10	171.8500	174.498000	171.140000	174.1700	+1.581%	1,125,411	-10.157%
2026-02-09	171.2800	171.720000	169.815000	171.4600	+0.047%	1,271,648	-8.737%
2026-02-06	172.6600	174.570000	170.780000	171.3800	-0.070%	962,206	-8.694%
2026-02-05	173.6100	173.610000	170.212300	171.5000	-0.192%	1,624,724	-8.758%
2026-02-04	171.1200	174.570000	168.670000	171.8300	+1.789%	1,821,595	-8.933%
2026-02-03	166.1300	169.990000	166.130000	168.8100	+1.375%	2,334,072	-7.304%
2026-02-02	166.3300	167.285000	164.500000	166.5200	+0.108%	1,673,768	-6.029%
2026-01-30	165.5900	167.210000	164.403300	166.3400	+0.205%	3,291,696	-5.928%
2026-01-29	166.9300	168.820000	165.940000	166.0000	0.000%	2,091,099	-5.735%
2026-01-28	169.0000	169.395000	165.980000	166.0000	-1.793%	1,966,464	-5.735%
2026-01-27	168.2400	169.030000	167.390000	169.0300	+0.315%	2,044,747	-7.425%
2026-01-26	166.6100	169.025000	166.250000	168.5000	+1.911%	2,469,500	-7.134%
2026-01-23	165.2600	165.530000	163.570000	165.3400	-0.036%	2,542,710	-5.359%
2026-01-22	169.3100	169.310000	163.770000	165.4000	-1.764%	2,000,633	-5.393%
2026-01-21	169.7000	169.835000	166.680000	168.3700	+0.220%	2,304,990	-7.062%
2026-01-20	170.7300	172.090000	167.990000	168.0000	-1.449%	1,648,390	-6.857%
2026-01-16	169.3700	170.670000	169.130000	170.4700	+0.112%	1,372,932	-8.207%
2026-01-15	169.3400	170.490000	168.520000	170.2800	+0.925%	795,929	-8.104%
2026-01-14	168.5800	170.130000	168.180000	168.7200	+0.184%	1,450,111	-7.255%
2026-01-13	167.6300	168.940000	166.700000	168.4100	+0.477%	1,154,472	-7.084%
2026-01-12	166.9300	168.660000	166.735000	167.6100	+0.498%	935,223	-6.640%
2026-01-09	167.2000	168.620000	166.390000	166.7800	-0.192%	706,453	-6.176%
2026-01-08	166.0100	168.300000	165.730000	167.1000	+0.572%	1,020,403	-6.355%
2026-01-07	168.1500	168.610000	165.515000	166.1500	-0.830%	719,107	-5.820%
2026-01-06	167.2100	168.165000	166.485000	167.5400	+0.395%	899,304	-6.601%
2026-01-05	168.5000	169.170000	164.500100	166.8800	-1.464%	971,277	-6.232%
2026-01-02	167.1500	170.110000	166.340000	169.3600	+1.032%	656,476	-7.605%
2025-12-31	168.5800	169.005000	167.470000	167.6300	-0.564%	469,144	-6.652%
2025-12-30	168.9100	169.265000	168.250000	168.5800	-0.118%	472,929	-7.178%
2025-12-29	168.9300	169.600000	168.470000	168.7800	+0.387%	526,475	-7.288%
2025-12-26	168.3400	168.780000	167.300000	168.1300	-0.160%	345,909	-6.929%
2025-12-24	168.4400	169.210000	167.720000	168.4000	+0.244%	438,564	-7.078%
2025-12-23	167.4200	168.675000	166.990000	167.9900	+0.388%	983,932	-6.852%
2025-12-22	166.7000	167.450000	165.370000	167.3400	+0.384%	910,771	-6.490%
2025-12-19	169.1900	169.415000	166.595000	166.7000	-1.605%	1,628,234	-6.131%
2025-12-18	168.7100	170.440000	168.710000	169.4200	+0.148%	1,024,978	-7.638%
2025-12-17	167.9500	170.780000	167.430000	169.1700	+0.696%	1,192,382	-7.501%
2025-12-16	168.6700	170.430000	167.890000	168.0000	-1.611%	1,570,004	-6.857%
2025-12-15	168.7500	171.420000	167.905000	170.7500	+1.414%	1,819,145	-8.357%
2025-12-12	167.3400	169.640000	167.070000	168.3700	+0.766%	983,945	-7.062%
2025-12-11	167.3700	170.100000	166.400000	167.0900	+0.174%	916,804	-6.350%
2025-12-10	166.1600	167.730000	165.987000	166.8000	+0.313%	1,051,257	-6.187%
2025-12-09	168.2400	169.080000	165.890000	166.2800	-0.473%	972,536	-5.894%
2025-12-08	170.8300	171.155000	166.750000	167.0700	-2.464%	1,066,599	-6.339%
2025-12-05	170.2800	172.130000	170.280000	171.2900	+0.199%	939,141	-8.646%
2025-12-04	170.4000	172.110000	170.400000	170.9500	-0.117%	1,222,544	-8.464%
2025-12-03	170.9100	172.289900	170.180000	171.1500	+0.629%	968,338	-8.571%
2025-12-02	172.5300	172.530000	169.640000	170.0800	-0.955%	865,541	-7.996%
2025-12-01	175.6100	176.220000	171.560000	171.7200	-2.637%	958,665	-8.875%
2025-11-28	176.2200	176.992000	175.610000	176.3700	+0.358%	336,511	-11.277%
2025-11-26	173.3100	176.020000	173.205000	175.7400	+1.385%	715,186	-10.959%
2025-11-25	174.8900	175.630000	172.640000	173.3400	-0.699%	991,000	-9.727%
2025-11-24	174.0000	175.370000	173.340000	174.5600	-0.343%	4,679,912	-10.357%
2025-11-21	175.3000	176.110000	174.300000	175.1600	+0.223%	1,894,706	-10.665%
2025-11-20	174.5100	176.000000	174.020000	174.7700	+0.489%	975,720	-10.465%
2025-11-19	175.0200	175.655000	173.560000	173.9200	-0.742%	993,339	-10.028%
2025-11-18	175.9500	177.050000	174.960000	175.2200	-0.262%	926,166	-10.695%
2025-11-17	175.9500	177.020000	174.800000	175.6800	+0.320%	1,430,088	-10.929%
2025-11-14	177.9700	179.260000	174.890000	175.1200	-1.601%	1,321,807	-10.644%
2025-11-13	178.2200	180.325000	177.740000	177.9700	+0.079%	1,210,338	-12.075%
2025-11-12	178.3900	179.200000	177.500000	177.8300	-0.465%	939,195	-12.006%
2025-11-11	178.2600	178.840000	177.390000	178.6600	+0.506%	669,095	-12.415%
2025-11-10	175.9200	178.020000	175.800000	177.7600	+0.480%	885,811	-11.971%
2025-11-07	176.4300	177.870000	175.290000	176.9100	+0.815%	1,343,595	-11.548%
2025-11-06	177.1450	180.650000	175.220000	175.4800	+1.674%	1,741,696	-10.827%
2025-11-05	173.5500	174.335000	171.695000	172.5900	-0.782%	1,028,344	-9.334%
2025-11-04	173.5100	174.110000	171.815000	173.9500	+0.724%	834,551	-10.043%
2025-11-03	170.9800	173.230000	169.310000	172.7000	+0.571%	766,568	-9.392%
2025-10-31	172.9500	173.620000	171.380000	171.7200	-0.940%	1,906,626	-8.875%
2025-10-30	172.4100	174.125000	172.260000	173.3500	+0.985%	660,319	-9.732%
2025-10-29	173.8200	174.400000	171.435000	171.6600	-1.622%	816,260	-8.843%
2025-10-28	175.9000	176.460000	174.276400	174.4900	-1.055%	713,792	-10.322%
2025-10-27	175.8400	176.350000	174.440000	176.3500	+0.239%	635,596	-11.267%
2025-10-24	176.2300	176.670000	175.190000	175.9300	+0.102%	627,246	-11.056%
2025-10-23	178.0000	178.000000	174.980000	175.7500	-0.762%	765,477	-10.964%
2025-10-22	177.7000	177.920000	176.140000	177.1000	+0.034%	729,937	-11.643%
2025-10-21	178.2100	178.490000	176.440000	177.0400	-0.394%	692,274	-11.613%
2025-10-20	177.5700	178.065000	175.310000	177.7400	+0.754%	654,540	-11.961%
2025-10-17	176.8700	177.230000	175.020000	176.4100	+0.023%	1,075,045	-11.298%
2025-10-16	178.6300	179.600100	176.150000	176.3700	-1.574%	1,062,271	-11.277%
2025-10-15	177.8200	179.700000	177.650000	179.1900	+0.867%	578,259	-12.674%
2025-10-14	176.2100	177.950000	175.405000	177.6500	+1.202%	610,527	-11.917%
2025-10-13	175.7500	176.920000	174.130000	175.5400	-0.533%	475,426	-10.858%
2025-10-10	175.9100	177.830000	175.285000	176.4800	+0.886%	639,834	-11.333%
2025-10-09	176.6100	177.012800	174.720000	174.9300	-0.467%	501,038	-10.547%
2025-10-08	175.5700	176.105000	173.216200	175.7500	+0.480%	740,398	-10.964%
2025-10-07	174.3900	175.490000	173.540100	174.9100	+0.917%	643,523	-10.537%
2025-10-06	170.6400	173.550000	170.190000	173.3200	+1.839%	844,123	-9.716%
2025-10-03	168.9000	170.990000	168.900000	170.1900	+0.794%	607,158	-8.056%
2025-10-02	168.7200	169.119900	167.620000	168.8500	-0.313%	578,704	-7.326%
2025-10-01	171.1600	171.160000	169.090000	169.3800	-0.802%	851,401	-7.616%
2025-09-30	169.7200	171.200000	169.365000	170.7500	+0.708%	866,828	-8.357%
2025-09-29	168.9000	169.695000	167.380000	169.5500	+0.653%	753,186	-7.709%
2025-09-26	167.6800	169.960000	167.040000	168.4500	+1.195%	687,288	-7.106%
2025-09-25	166.9200	168.860000	166.000000	166.4600	-0.186%	758,678	-5.995%
2025-09-24	166.3400	167.240000	166.080000	166.7700	+0.259%	621,505	-6.170%
2025-09-23	162.7100	166.490000	162.700000	166.3400	+2.074%	822,261	-5.928%
2025-09-22	162.7200	163.600000	162.200000	162.9600	+0.018%	778,089	-3.976%
2025-09-19	162.7800	163.940000	161.451100	162.9300	+0.302%	1,605,660	-3.959%
2025-09-18	161.1300	163.115000	160.100000	162.4400	-0.618%	1,004,334	-3.669%
2025-09-17	163.5700	164.870000	162.530000	163.4500	+0.147%	1,052,372	-4.264%
2025-09-16	164.6100	165.750000	162.900000	163.2100	-1.568%	1,182,279	-4.124%
2025-09-15	166.6000	166.600000	165.690000	165.8100	-0.438%	680,353	-5.627%
2025-09-12	166.5700	167.140000	165.970000	166.5400	+0.090%	414,826	-6.041%
2025-09-11	163.6500	166.550000	162.710000	166.3900	+1.513%	692,127	-5.956%
2025-09-10	164.5900	164.945500	163.615000	163.9100	-0.098%	703,724	-4.533%
2025-09-09	162.9000	164.920000	162.510000	164.0700	+0.122%	659,352	-4.626%
2025-09-08	166.4800	166.550000	163.340000	163.8700	-1.568%	1,030,548	-4.510%
2025-09-05	165.2100	166.570000	164.831700	166.4800	+1.026%	847,665	-6.007%
2025-09-04	165.9800	166.465000	162.990000	164.7900	-0.260%	980,871	-5.043%
2025-09-03	165.2400	165.760000	164.310000	165.2200	-0.145%	655,315	-5.290%
2025-09-02	165.7400	166.750000	165.360000	165.4600	-0.403%	963,979	-5.427%
2025-08-29	165.3200	166.715000	164.910000	166.1300	+0.423%	724,242	-5.809%
2025-08-28	166.0200	166.020000	165.100000	165.4300	-0.493%	650,719	-5.410%
2025-08-27	166.0100	166.640000	165.345000	166.2500	+0.145%	927,883	-5.877%
2025-08-26	165.3500	166.460000	164.530000	166.0100	+0.338%	2,010,968	-5.741%
2025-08-25	166.4300	166.850000	165.180000	165.4500	-1.641%	638,047	-5.422%
2025-08-22	167.3900	168.860000	167.160000	168.2100	+0.851%	719,985	-6.973%
2025-08-21	165.7500	167.150000	165.615000	166.7900	+0.421%	514,517	-6.181%
2025-08-20	166.4000	167.850000	165.570000	166.0900	+0.169%	766,230	-5.786%
2025-08-19	163.8800	165.880000	163.770000	165.8100	+1.091%	669,658	-5.627%
2025-08-18	165.3500	165.350000	163.815000	164.0200	-0.816%	869,993	-4.597%
2025-08-15	165.9900	166.660000	164.855000	165.3700	-0.457%	968,655	-5.376%
2025-08-14	166.9800	167.440500	165.690000	166.1300	-0.509%	658,400	-5.809%
2025-08-13	165.4700	166.990000	164.510000	166.9800	+0.760%	861,360	-6.288%
2025-08-12	165.2100	165.949500	163.700000	165.7200	+0.412%	1,006,972	-5.576%
2025-08-11	164.5400	165.155000	163.330000	165.0400	+0.457%	1,306,459	-5.187%
2025-08-08	162.8400	166.370000	162.730000	164.2900	+0.965%	1,416,091	-4.754%
2025-08-07	160.9900	166.430000	160.905000	162.7200	+3.630%	2,039,508	-3.835%
2025-08-06	156.6200	158.570000	155.560000	157.0200	+0.249%	1,409,932	-0.344%
2025-08-05	159.5000	160.000000	156.440000	156.6300	-1.769%	863,205	-0.096%
2025-08-04	156.0100	159.760000	155.885000	159.4500	+2.336%	1,092,910	-1.863%
2025-08-01	157.4900	157.490000	154.620000	155.8100	-0.071%	829,964	+0.430%
2025-07-31	155.8700	156.869900	154.550000	155.9200	-0.179%	1,166,475	+0.359%
2025-07-30	156.6900	157.540000	155.750000	156.2000	+0.058%	656,360	+0.179%
2025-07-29	155.4000	156.530000	154.530000	156.1100	+0.924%	614,337	+0.237%
2025-07-28	156.4000	156.585000	154.230000	154.6800	-1.377%	734,529	+1.164%
2025-07-25	157.3900	158.015000	156.120000	156.8400	-0.552%	533,688	-0.230%
2025-07-24	157.6400	158.550000	157.080000	157.7100	+0.395%	451,127	-0.780%
2025-07-23	158.9800	159.400000	156.460000	157.0900	-1.064%	509,051	-0.388%
2025-07-22	158.6900	160.580000	158.490000	158.7800	+0.354%	495,519	-1.449%
2025-07-21	156.6600	159.105000	156.660000	158.2200	+0.996%	753,412	-1.100%
2025-07-18	155.6000	157.470000	155.600000	156.6600	+0.895%	751,424	-0.115%
2025-07-17	155.0550	155.940000	153.940000	155.2700	+0.284%	488,276	+0.779%
2025-07-16	154.2900	155.180000	153.840000	154.8300	+0.474%	631,079	+1.066%
2025-07-15	154.9200	155.170000	152.797055	154.1000	-0.837%	530,748	+1.544%
2025-07-14	154.1900	156.610000	154.110000	155.4000	+0.785%	733,412	+0.695%
2025-07-11	153.7400	155.045000	152.890000	154.1900	-0.117%	436,931	+1.485%
2025-07-10	152.1500	154.730000	152.150000	154.3700	+0.830%	531,124	+1.367%
2025-07-09	152.0200	153.440000	151.280000	153.1000	+0.730%	680,316	+2.208%
2025-07-08	151.7400	152.585000	150.510000	151.9900	-0.524%	721,900	+2.954%
2025-07-07	152.3200	153.360000	152.130000	152.7900	+0.335%	637,968	+2.415%
2025-07-03	150.9500	152.810000	150.625000	152.2800	+0.508%	412,875	+2.758%
2025-07-02	152.9400	153.670000	149.975000	151.5100	-1.393%	808,784	+3.280%
2025-07-01	153.9200	155.780000	152.870000	153.6500	-0.298%	980,324	+1.842%
2025-06-30	152.2300	154.190000	152.070000	154.1100	+1.062%	810,237	+1.538%
2025-06-27	152.5400	153.980000	152.370000	152.4900	-0.281%	1,551,588	+2.617%
2025-06-26	152.8200	153.910000	152.135000	152.9200	+0.124%	573,290	+2.328%
2025-06-25	155.6700	155.790000	152.720000	152.7300	-2.372%	672,709	+2.455%
2025-06-24	155.9000	157.104100	155.690000	156.4400	+0.045%	746,451	+0.026%
2025-06-23	154.5100	156.825000	154.510000	156.3700	+1.830%	820,084	+0.070%
2025-06-20	152.3200	154.160000	152.320000	153.5600	+0.768%	1,558,322	+1.902%
2025-06-18	152.5000	153.203100	152.140000	152.3900	+0.059%	501,025	+2.684%
2025-06-17	151.8500	152.510000	150.675000	152.3000	+0.171%	510,995	+2.745%
2025-06-16	153.6200	154.170000	151.380000	152.0400	-0.621%	738,301	+2.920%
2025-06-13	154.2400	154.546600	152.530000	152.9900	-0.971%	646,228	+2.281%
2025-06-12	152.8100	154.590000	152.590000	154.4900	+1.325%	783,856	+1.288%
2025-06-11	152.9400	153.480000	152.430000	152.4700	-0.333%	919,391	+2.630%
2025-06-10	152.0600	153.285000	151.415000	152.9800	+0.665%	871,505	+2.288%
2025-06-09	151.4900	152.800000	150.720000	151.9700	-0.138%	791,808	+2.968%
2025-06-06	152.9800	153.580000	151.300000	152.1800	-0.112%	624,502	+2.826%
2025-06-05	152.2700	152.850000	151.460000	152.3500	+0.131%	867,219	+2.711%
2025-06-04	154.4100	154.580000	152.040000	152.1500	-1.591%	901,470	+2.846%
2025-06-03	155.2700	155.300000	153.065000	154.6100	-0.019%	1,259,237	+1.209%
2025-06-02	153.6600	154.890000	153.230000	154.6400	-0.026%	935,342	+1.190%
2025-05-30	154.2400	155.405000	153.620000	154.6800	+0.220%	3,090,022	+1.164%
2025-05-29	152.9600	154.500000	152.105000	154.3400	+0.403%	743,517	+1.387%
2025-05-28	155.9500	156.510000	153.500000	153.7200	-1.770%	1,050,938	+1.795%
2025-05-27	157.2700	157.270000	155.680000	156.4900	-0.502%	911,566	-0.006%
2025-05-23	156.4600	157.520000	154.800000	157.2800	+1.281%	984,685	-0.509%
2025-05-22	156.5900	156.894000	154.140000	155.2900	-1.064%	1,135,036	+0.766%
2025-05-21	158.5900	158.940000	156.665000	156.9600	-1.345%	1,127,432	-0.306%
2025-05-20	159.8700	160.300000	158.790100	159.1000	-0.550%	1,075,269	-1.647%
2025-05-19	157.9000	160.000000	157.080000	159.9800	+1.459%	1,226,895	-2.188%
2025-05-16	155.2600	157.680000	154.960000	157.6800	+1.096%	1,206,220	-0.761%
2025-05-15	153.6400	156.030000	152.430000	155.9700	+2.443%	1,088,658	+0.327%
2025-05-14	153.5200	153.640000	150.000000	152.2500	-0.918%	1,504,704	+2.778%
2025-05-13	155.4100	155.900000	153.450000	153.6600	-1.011%	1,000,978	+1.835%
2025-05-12	158.1500	159.935000	153.825000	155.2300	-2.896%	1,275,037	+0.805%
2025-05-09	161.4800	161.645000	157.810000	159.8600	-0.862%	1,106,962	-2.114%
2025-05-08	166.0000	167.450000	160.830000	161.2500	-0.867%	1,841,888	-2.958%
2025-05-07	161.2400	163.470000	161.220000	162.6600	+0.432%	1,332,374	-3.799%
2025-05-06	161.5000	162.895000	161.190000	161.9600	+0.347%	1,042,685	-3.384%
2025-05-05	161.3700	161.540000	159.350000	161.4000	-0.062%	1,107,513	-3.048%
2025-05-02	160.8400	161.649000	159.660000	161.5000	+0.824%	662,995	-3.108%
2025-05-01	160.7600	161.670000	159.165000	160.1800	-0.280%	1,219,529	-2.310%
2025-04-30	160.0100	161.050000	156.630000	160.6300	+0.589%	1,640,203	-2.584%
2025-04-29	158.3800	160.080000	157.890000	159.6900	+0.605%	650,893	-2.010%
2025-04-28	157.4500	158.825000	156.160000	158.7300	+0.373%	1,147,661	-1.418%
2025-04-25	159.0900	159.660000	157.010000	158.1400	-0.958%	1,245,883	-1.050%
2025-04-24	159.3900	160.060000	158.168000	159.6700	+0.050%	1,498,236	-1.998%
2025-04-23	160.6200	161.470000	157.880000	159.5900	-0.325%	1,790,298	-1.949%
2025-04-22	157.8900	161.490000	157.510000	160.1100	+2.281%	1,602,305	-2.267%
2025-04-21	156.7800	156.925000	154.425000	156.5400	-0.635%	1,765,686	-0.038%
2025-04-17	156.3000	159.200000	156.300000	157.5400	+0.787%	904,424	-0.673%
2025-04-16	157.0500	157.750000	155.389300	156.3100	+0.026%	1,481,883	+0.109%
2025-04-15	155.7600	157.530000	154.840000	156.2700	+0.832%	1,439,371	+0.134%
2025-04-14	152.2200	155.790000	151.310000	154.9800	+2.311%	1,002,317	+0.968%
2025-04-11	148.9400	152.456300	147.330000	151.4800	+1.467%	926,195	+3.301%
2025-04-10	149.0000	151.775000	146.285000	149.2900	+0.269%	1,170,489	+4.816%

document.getElementById("z8d3Hv").onerror = function(){this.style.display='none';}; .dark-mode .r4cMbj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r4cMbj{ color: #333333; background-color: white; border: 2px solid #333333; }ATOAtmos Energy Corporationstock NYSE

ATO
Atmos Energy Corporation
stock NYSE