Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Atmos Energy (ATO) Historical Prices

ATO historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026173.14173.98171.78172.41172.41+0.78%1,427,7851.41
Oct 29, 2026171.79172.56170.58171.07171.07+0.91%834,8250.83
Oct 28, 2026170.85171.54169.18169.53169.53-1.07%619,1700.61
Oct 27, 2026171.22171.63170.37171.37171.37+0.05%704,0920.69
Oct 26, 2026171.81172.98171.06171.29171.29-0.53%989,8380.97
Oct 23, 2026173.76174.41172.09172.21172.21-0.98%1,252,2861.23
Oct 22, 2026167.86174.12167.83173.91173.91+4.17%1,290,1581.28
Oct 21, 2026167.93168.13166.67166.95166.95-0.11%884,3820.88
Oct 20, 2026166.29167.90164.94167.13167.13+1.45%662,7320.66
Oct 19, 2026166.88166.93164.22164.74164.74-1.55%1,033,4931.03
Oct 16, 2026164.88167.81164.49167.34167.34+2.07%955,8920.95
Oct 15, 2026166.06166.06163.44163.95163.95+0.01%887,1410.88
Oct 14, 2026163.41165.00161.97163.94163.94+0.29%871,3070.86
Oct 13, 2026163.31164.27160.69163.47163.47+0.67%803,6010.78
Oct 12, 2026161.66163.21161.37162.38162.38+0.45%1,437,9921.41
Oct 09, 2026159.99161.92159.99161.66161.66+0.62%877,6690.86
Oct 08, 2026159.53160.83158.37160.66160.66+0.91%2,138,0542.13
Oct 07, 2026160.01160.40158.59159.21159.21-0.33%1,533,4491.55
Oct 06, 2026158.91159.95157.84159.74159.74+1.07%1,046,5581.05
Oct 05, 2026157.31158.48156.09158.05158.05+0.56%857,4320.86
Oct 02, 2026157.07158.62156.59157.17157.17+0.51%843,8350.84
Oct 01, 2026156.01156.86154.72156.38156.38-0.04%1,084,4841.08
Sep 30, 2026158.13158.16156.25156.44156.44-0.74%965,5080.97
Sep 29, 2026156.08157.99155.64157.60157.60+0.35%921,4730.93
Sep 28, 2026157.55157.80156.34157.05157.05-0.10%1,039,7391.05
Sep 25, 2026156.11157.50155.39157.21157.21+0.51%1,040,3891.04
Sep 24, 2026156.94157.70156.01156.42156.42+0.12%1,218,1101.21
Sep 23, 2026156.53157.32155.00156.24156.24-0.70%1,066,4221.05
Sep 22, 2026158.02158.88157.26157.34157.34-0.59%999,1380.98
Sep 21, 2026160.26160.41158.15158.27158.27-1.27%1,059,4831.03
Sep 18, 2026161.00161.12159.98160.30160.30-1.07%2,083,5132.06
Sep 17, 2026162.42162.96161.43162.03162.03+0.04%1,303,0701.29
Sep 16, 2026163.20163.98161.53161.96161.96-0.05%1,180,7781.19
Sep 15, 2026163.81164.25161.99162.04162.04-1.10%1,107,9881.10
Sep 14, 2026164.16165.08163.14163.84163.84+0.40%987,5550.97
Sep 11, 2026165.72165.87163.04163.19163.19-0.98%970,6870.95
Sep 10, 2026167.56168.06164.67164.81164.81-1.07%902,9910.88
Sep 09, 2026168.22168.30165.89166.59166.59-0.88%667,0090.64
Sep 08, 2026167.19169.06167.19168.07168.07+0.30%773,7270.73
Sep 07, 2026168.40169.58167.28167.56167.56+0.00%00.00
Sep 04, 2026168.40169.58167.28167.56167.56-0.92%694,1320.63
Sep 03, 2026168.30169.44167.42169.12169.12+0.86%688,5390.61
Sep 02, 2026167.66168.36165.98167.68167.68-0.01%874,8500.77
Sep 01, 2026167.13167.75166.17167.70167.70+0.95%784,8940.68
Aug 31, 2026165.50166.76164.62166.13166.13-0.31%1,148,3190.98
Aug 28, 2026168.35168.35166.38166.65166.65-0.34%516,7140.43
Aug 27, 2026168.07168.07166.41167.22167.22-1.32%825,2560.68
Aug 26, 2026167.74169.63166.50169.46169.46+1.13%739,2140.57
Aug 25, 2026167.94168.43167.10167.56167.56-0.15%971,4120.74
Aug 24, 2026166.35167.97166.03167.82167.82+1.19%795,6970.61