Atmos Energy Corporation Common Stock (ATO)
152.59
+0.44 (0.29%)
NYSE · Last Trade: Jun 5th, 10:40 AM EDT
Historical Prices For Atmos Energy Corporation Common Stock (ATO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/04/2025 | 154.41 | 154.58 | 152.04 | 152.15 | 901,470 | 152.15 |
| 6/03/2025 | 155.27 | 155.30 | 153.06 | 154.61 | 1,259,237 | 154.61 |
| 6/02/2025 | 153.66 | 154.89 | 153.23 | 154.64 | 935,342 | 154.64 |
| 5/30/2025 | 154.24 | 155.41 | 153.62 | 154.68 | 3,090,022 | 154.68 |
| 5/29/2025 | 152.96 | 154.50 | 152.10 | 154.34 | 743,517 | 154.34 |
| 5/28/2025 | 155.95 | 156.51 | 153.50 | 153.72 | 1,050,930 | 153.72 |
| 5/27/2025 | 157.27 | 157.27 | 155.68 | 156.49 | 911,566 | 156.49 |
| 5/23/2025 | 156.46 | 157.52 | 154.80 | 157.28 | 984,685 | 156.41 |
| 5/22/2025 | 156.59 | 156.89 | 154.14 | 155.29 | 1,134,974 | 154.43 |
| 5/21/2025 | 158.59 | 158.94 | 156.66 | 156.96 | 1,127,432 | 156.09 |
| 5/20/2025 | 159.87 | 160.30 | 158.79 | 159.10 | 1,075,269 | 158.22 |
| 5/19/2025 | 157.90 | 160.00 | 157.08 | 159.98 | 1,226,895 | 159.09 |
| 5/16/2025 | 155.26 | 157.68 | 154.96 | 157.68 | 1,206,220 | 156.81 |
| 5/15/2025 | 153.64 | 156.03 | 152.43 | 155.97 | 1,091,575 | 155.11 |
| 5/14/2025 | 153.52 | 153.64 | 150.00 | 152.25 | 1,504,638 | 151.41 |
| 5/13/2025 | 155.41 | 155.90 | 153.45 | 153.66 | 1,000,978 | 152.81 |
| 5/12/2025 | 158.15 | 159.94 | 153.82 | 155.23 | 1,275,038 | 154.37 |
| 5/09/2025 | 161.48 | 161.65 | 157.81 | 159.86 | 1,106,962 | 158.98 |
| 5/08/2025 | 166.00 | 167.45 | 160.83 | 161.25 | 1,841,821 | 160.36 |
| 5/07/2025 | 161.24 | 163.47 | 161.22 | 162.66 | 1,332,366 | 161.76 |
| 5/06/2025 | 161.50 | 162.90 | 161.19 | 161.96 | 1,042,683 | 161.06 |
| 5/05/2025 | 161.37 | 161.54 | 159.35 | 161.40 | 1,107,496 | 160.51 |
| 5/02/2025 | 160.84 | 161.65 | 159.66 | 161.50 | 662,995 | 160.61 |
| 5/01/2025 | 160.76 | 161.67 | 159.16 | 160.18 | 1,219,530 | 159.29 |
| 4/30/2025 | 160.01 | 161.05 | 156.63 | 160.63 | 1,640,198 | 159.74 |
| 4/29/2025 | 158.38 | 160.08 | 157.89 | 159.69 | 650,893 | 158.81 |
| 4/28/2025 | 157.45 | 158.82 | 156.16 | 158.73 | 1,147,661 | 157.85 |
| 4/25/2025 | 159.09 | 159.66 | 157.01 | 158.14 | 1,245,883 | 157.26 |
| 4/24/2025 | 159.39 | 160.06 | 158.17 | 159.67 | 1,498,236 | 158.79 |
| 4/23/2025 | 160.62 | 161.47 | 157.88 | 159.59 | 1,790,298 | 158.71 |
| 4/22/2025 | 157.89 | 161.49 | 157.51 | 160.11 | 1,602,305 | 159.22 |
| 4/21/2025 | 156.78 | 156.93 | 154.43 | 156.54 | 1,765,686 | 155.67 |
| 4/17/2025 | 156.30 | 159.20 | 156.30 | 157.54 | 904,424 | 156.67 |
| 4/16/2025 | 157.05 | 157.75 | 155.39 | 156.31 | 1,481,883 | 155.44 |
| 4/15/2025 | 155.76 | 157.53 | 154.84 | 156.27 | 1,439,372 | 155.41 |
| 4/14/2025 | 152.22 | 155.79 | 151.31 | 154.98 | 1,002,317 | 154.12 |
| 4/11/2025 | 148.94 | 152.46 | 147.33 | 151.48 | 926,195 | 150.64 |
| 4/10/2025 | 149.00 | 151.78 | 146.28 | 149.29 | 1,170,489 | 148.46 |
| 4/09/2025 | 145.14 | 150.93 | 142.53 | 148.89 | 1,471,632 | 148.07 |
| 4/08/2025 | 148.37 | 150.37 | 145.44 | 146.85 | 1,874,931 | 146.04 |
| 4/07/2025 | 144.58 | 148.57 | 141.59 | 145.06 | 2,060,803 | 144.26 |
| 4/04/2025 | 154.48 | 156.00 | 147.07 | 147.81 | 1,431,819 | 146.99 |
| 4/03/2025 | 155.59 | 157.62 | 155.07 | 155.29 | 1,159,151 | 154.43 |
| 4/02/2025 | 154.75 | 155.62 | 153.60 | 155.21 | 718,599 | 154.35 |
| 4/01/2025 | 154.43 | 155.27 | 152.99 | 154.94 | 770,863 | 154.08 |
| 3/31/2025 | 153.23 | 155.26 | 153.23 | 154.58 | 1,116,243 | 153.72 |
| 3/28/2025 | 152.27 | 153.40 | 151.60 | 152.46 | 858,334 | 151.62 |
| 3/27/2025 | 151.02 | 151.95 | 150.28 | 150.94 | 661,556 | 150.10 |
| 3/26/2025 | 148.38 | 150.83 | 148.20 | 150.16 | 633,995 | 149.33 |
| 3/25/2025 | 149.40 | 149.63 | 147.32 | 148.34 | 875,833 | 147.52 |
| 3/24/2025 | 148.00 | 150.51 | 148.00 | 149.64 | 704,822 | 148.81 |
| 3/21/2025 | 150.37 | 152.04 | 147.90 | 148.63 | 1,938,465 | 147.81 |
| 3/20/2025 | 150.84 | 151.39 | 149.87 | 150.82 | 1,062,275 | 149.99 |
| 3/19/2025 | 150.47 | 151.10 | 149.37 | 150.75 | 702,389 | 149.92 |
| 3/18/2025 | 150.65 | 151.15 | 149.47 | 150.56 | 645,435 | 149.73 |
| 3/17/2025 | 149.94 | 152.44 | 149.79 | 151.48 | 936,377 | 150.64 |
| 3/14/2025 | 146.99 | 150.33 | 146.66 | 149.89 | 795,675 | 149.06 |
| 3/13/2025 | 147.26 | 148.53 | 146.21 | 147.03 | 811,100 | 146.22 |
| 3/12/2025 | 147.80 | 148.25 | 146.25 | 147.16 | 644,411 | 146.35 |
| 3/11/2025 | 149.85 | 150.31 | 148.11 | 148.66 | 1,017,582 | 147.84 |
| 3/10/2025 | 148.67 | 152.99 | 147.91 | 149.92 | 938,098 | 149.09 |
| 3/07/2025 | 146.26 | 149.40 | 146.09 | 148.60 | 1,315,556 | 147.78 |
| 3/06/2025 | 147.90 | 148.04 | 145.16 | 146.35 | 1,094,718 | 145.54 |
| 3/05/2025 | 148.50 | 149.68 | 147.69 | 148.15 | 724,059 | 147.33 |