Atmos Energy CorporationATONYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $186.79 | $187.98 | $185.25 | $187.07 | 1.05M |
| 2/27/2026 | $184.36 | $187.82 | $182.88 | $186.79 | 2.84M |
| 2/26/2026 | $182.34 | $183.91 | $181.97 | $183.63 | 931,411 |
| 2/25/2026 | $181.89 | $182.48 | $180.09 | $182.06 | 814,600 |
| 2/24/2026 | $181.78 | $182.39 | $180.41 | $182.02 | 720,545 |
| 2/23/2026 | $180.19 | $182.69 | $180.19 | $181.72 | 823,900 |
| 2/20/2026 | $180.26 | $181.08 | $178.30 | $180.97 | 1.04M |
| 2/19/2026 | $179.15 | $180.12 | $178.25 | $178.97 | 929,242 |
| 2/18/2026 | $179.95 | $180.39 | $177.63 | $178.12 | 1.58M |
| 2/17/2026 | $180.09 | $181.01 | $179.26 | $180.24 | 912,434 |
| 2/13/2026 | $177.52 | $179.94 | $176.61 | $179.25 | 1.18M |
| 2/12/2026 | $176.68 | $179.89 | $176.53 | $177.77 | 2.04M |
| 2/11/2026 | $174.15 | $176.37 | $173.77 | $175.97 | 1.30M |
| 2/10/2026 | $171.85 | $174.50 | $171.14 | $174.17 | 1.13M |
| 2/9/2026 | $171.28 | $171.72 | $169.82 | $171.46 | 1.27M |
| 2/6/2026 | $172.66 | $174.57 | $170.78 | $171.38 | 962,209 |
| 2/5/2026 | $173.61 | $173.61 | $170.21 | $171.50 | 1.62M |
| 2/4/2026 | $171.12 | $174.57 | $168.67 | $171.83 | 1.82M |
| 2/3/2026 | $166.13 | $169.99 | $166.13 | $168.81 | 2.33M |
| 2/2/2026 | $166.33 | $167.29 | $164.50 | $166.52 | 1.67M |
| 1/30/2026 | $165.59 | $167.21 | $164.40 | $166.34 | 3.29M |
| 1/29/2026 | $166.93 | $168.82 | $165.94 | $166.00 | 2.09M |
| 1/28/2026 | $169.00 | $169.40 | $165.98 | $166.00 | 1.97M |
| 1/27/2026 | $168.24 | $169.03 | $167.39 | $169.03 | 2.04M |
| 1/26/2026 | $166.61 | $169.03 | $166.25 | $168.50 | 2.47M |
| 1/23/2026 | $165.26 | $165.53 | $163.57 | $165.34 | 2.54M |
| 1/22/2026 | $169.31 | $169.31 | $163.77 | $165.40 | 2.00M |
| 1/21/2026 | $169.70 | $169.84 | $166.68 | $168.37 | 2.31M |
| 1/20/2026 | $170.73 | $172.09 | $167.99 | $168.00 | 1.65M |
| 1/16/2026 | $169.37 | $170.67 | $169.13 | $170.47 | 1.37M |
| 1/15/2026 | $169.34 | $170.49 | $168.52 | $170.28 | 795,929 |
| 1/14/2026 | $168.58 | $170.13 | $168.18 | $168.72 | 1.45M |
| 1/13/2026 | $167.63 | $168.94 | $166.70 | $168.41 | 1.15M |
| 1/12/2026 | $166.93 | $168.66 | $166.74 | $167.61 | 935,223 |
| 1/9/2026 | $167.20 | $168.62 | $166.39 | $166.78 | 713,054 |
| 1/8/2026 | $166.01 | $168.30 | $165.73 | $167.10 | 950,703 |
| 1/7/2026 | $168.15 | $168.61 | $165.52 | $166.15 | 719,107 |
| 1/6/2026 | $167.21 | $168.17 | $166.49 | $167.54 | 899,304 |
| 1/5/2026 | $168.50 | $169.17 | $164.50 | $166.88 | 971,300 |
| 1/2/2026 | $167.15 | $170.11 | $166.34 | $169.36 | 656,500 |
| 12/31/2025 | $168.58 | $169.01 | $167.47 | $167.63 | 469,144 |
| 12/30/2025 | $168.91 | $169.27 | $168.25 | $168.58 | 472,929 |
| 12/29/2025 | $168.93 | $169.60 | $168.47 | $168.78 | 526,625 |
| 12/26/2025 | $168.34 | $168.78 | $167.30 | $168.13 | 345,909 |
| 12/24/2025 | $168.44 | $169.21 | $167.72 | $168.40 | 438,600 |
| 12/23/2025 | $167.42 | $168.68 | $166.99 | $167.99 | 983,932 |
| 12/22/2025 | $166.70 | $167.45 | $165.37 | $167.34 | 910,800 |
| 12/19/2025 | $169.19 | $169.42 | $166.60 | $166.70 | 1.63M |
| 12/18/2025 | $168.71 | $170.44 | $168.71 | $169.42 | 1.02M |
| 12/17/2025 | $167.95 | $170.78 | $167.43 | $169.17 | 1.19M |
| 12/16/2025 | $168.67 | $170.43 | $167.89 | $168.00 | 1.57M |
| 12/15/2025 | $168.75 | $171.42 | $167.91 | $170.75 | 1.82M |
| 12/12/2025 | $167.34 | $169.64 | $167.07 | $168.37 | 983,945 |
| 12/11/2025 | $167.37 | $170.10 | $166.40 | $167.09 | 916,804 |
| 12/10/2025 | $166.16 | $167.73 | $165.99 | $166.80 | 1.05M |
| 12/9/2025 | $168.24 | $169.08 | $165.89 | $166.28 | 972,536 |
| 12/8/2025 | $170.83 | $171.16 | $166.75 | $167.07 | 1.07M |
| 12/5/2025 | $170.28 | $172.13 | $170.28 | $171.29 | 939,141 |
| 12/4/2025 | $170.40 | $172.11 | $170.40 | $170.95 | 1.22M |
| 12/3/2025 | $170.91 | $172.29 | $170.18 | $171.15 | 968,338 |