Atmos Energy CorporationATONYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/2/2025 | $172.53 | $172.53 | $169.64 | $170.08 | 865,541 |
| 12/1/2025 | $175.61 | $176.22 | $171.56 | $171.72 | 958,700 |
| 11/28/2025 | $176.22 | $176.99 | $175.61 | $176.37 | 336,511 |
| 11/26/2025 | $173.31 | $176.02 | $173.21 | $175.74 | 715,200 |
| 11/25/2025 | $174.89 | $175.63 | $172.64 | $173.34 | 991,000 |
| 11/24/2025 | $174.00 | $175.37 | $173.34 | $174.56 | 4.68M |
| 11/21/2025 | $175.30 | $176.11 | $174.30 | $175.16 | 1.89M |
| 11/20/2025 | $174.51 | $176.00 | $174.02 | $174.77 | 975,720 |
| 11/19/2025 | $175.02 | $175.66 | $173.56 | $173.92 | 993,339 |
| 11/18/2025 | $175.95 | $177.05 | $174.96 | $175.22 | 926,200 |
| 11/17/2025 | $175.95 | $177.02 | $174.80 | $175.68 | 1.43M |
| 11/14/2025 | $177.97 | $179.26 | $174.89 | $175.12 | 1.32M |
| 11/13/2025 | $178.22 | $180.33 | $177.74 | $177.97 | 1.21M |
| 11/12/2025 | $178.39 | $179.20 | $177.50 | $177.83 | 939,200 |
| 11/11/2025 | $178.26 | $178.84 | $177.39 | $178.66 | 669,100 |
| 11/10/2025 | $175.92 | $178.02 | $175.80 | $177.76 | 885,811 |
| 11/7/2025 | $176.43 | $177.87 | $175.29 | $176.91 | 1.34M |
| 11/6/2025 | $177.15 | $180.65 | $175.22 | $175.48 | 1.74M |
| 11/5/2025 | $173.55 | $174.34 | $171.70 | $172.59 | 1.03M |
| 11/4/2025 | $173.51 | $174.11 | $171.82 | $173.95 | 834,600 |
| 11/3/2025 | $170.98 | $173.23 | $169.31 | $172.70 | 766,600 |
| 10/31/2025 | $172.95 | $173.62 | $171.38 | $171.72 | 1.91M |
| 10/30/2025 | $172.41 | $174.13 | $172.26 | $173.35 | 660,319 |
| 10/29/2025 | $173.82 | $174.40 | $171.44 | $171.66 | 816,300 |
| 10/28/2025 | $175.90 | $176.46 | $174.28 | $174.49 | 713,792 |
| 10/27/2025 | $175.84 | $176.35 | $174.44 | $176.35 | 635,600 |
| 10/24/2025 | $176.23 | $176.67 | $175.19 | $175.93 | 627,246 |
| 10/23/2025 | $178.00 | $178.00 | $174.98 | $175.75 | 765,500 |
| 10/22/2025 | $177.70 | $177.92 | $176.14 | $177.10 | 729,937 |
| 10/21/2025 | $178.21 | $178.49 | $176.44 | $177.04 | 692,300 |
| 10/20/2025 | $177.57 | $178.07 | $175.31 | $177.74 | 654,540 |
| 10/17/2025 | $176.87 | $177.23 | $175.02 | $176.41 | 1.08M |
| 10/16/2025 | $178.63 | $179.60 | $176.15 | $176.37 | 1.06M |
| 10/15/2025 | $177.82 | $179.70 | $177.65 | $179.19 | 578,300 |