Atmos Energy Corporation Common Stock (NY:ATO)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2026	185.87	186.06	182.50	184.72	886,726	-0.30(-0.16%)
Mar 30, 2026	184.85	186.22	184.05	185.02	838,911	+1.83(+1.00%)
Mar 27, 2026	183.44	184.45	182.75	183.19	636,320	+0.01(+0.01%)
Mar 26, 2026	181.21	183.26	180.85	183.18	694,691	+1.63(+0.90%)
Mar 25, 2026	182.48	183.42	181.41	181.55	770,425	-0.02(-0.01%)
Mar 24, 2026	180.21	183.63	179.32	181.57	766,583	+0.54(+0.30%)
Mar 23, 2026	181.31	182.29	180.52	181.03	1,034,709	+0.54(+0.30%)
Mar 20, 2026	184.95	185.42	180.43	180.49	3,328,781	-4.41(-2.39%)
Mar 19, 2026	185.13	186.21	183.42	184.90	1,081,957	-0.35(-0.19%)
Mar 18, 2026	185.86	186.44	185.10	185.25	2,133,762	-1.73(-0.93%)
Mar 17, 2026	189.07	189.07	186.52	186.98	691,451	-0.84(-0.45%)
Mar 16, 2026	190.13	190.13	187.07	187.82	899,082	-0.76(-0.40%)
Mar 13, 2026	188.62	189.32	186.84	188.58	765,043	+1.79(+0.96%)
Mar 12, 2026	184.83	188.80	183.79	186.79	930,613	+2.49(+1.35%)
Mar 11, 2026	184.52	184.84	182.19	184.30	842,430	+0.86(+0.47%)
Mar 10, 2026	184.20	186.30	183.07	183.44	1,223,173	-1.80(-0.97%)
Mar 09, 2026	183.12	185.90	182.91	185.24	1,601,269	+0.20(+0.11%)
Mar 06, 2026	184.44	186.22	183.22	185.04	1,057,905	-0.34(-0.18%)
Mar 05, 2026	185.11	186.51	184.00	185.38	1,263,304	-1.39(-0.74%)
Mar 04, 2026	185.89	186.89	183.85	186.77	1,457,097	+0.77(+0.41%)
Mar 03, 2026	184.85	186.46	182.65	186.00	1,659,079	-1.07(-0.57%)
Mar 02, 2026	186.79	187.98	185.25	187.07	1,053,890	+0.28(+0.15%)
Feb 27, 2026	184.36	187.82	182.88	186.79	2,836,657	+3.16(+1.72%)
Feb 26, 2026	182.34	183.91	181.97	183.63	931,400	+1.57(+0.86%)
Feb 25, 2026	181.89	182.48	180.09	182.06	814,572	+0.04(+0.02%)
Feb 24, 2026	181.78	182.39	180.41	182.02	720,546	+0.30(+0.17%)
Feb 23, 2026	180.19	182.69	180.19	181.72	823,873	+0.75(+0.41%)
Feb 20, 2026	180.26	181.08	178.30	180.97	1,037,458	+2.00(+1.12%)
Feb 19, 2026	179.15	180.12	178.25	178.97	929,238	+0.85(+0.48%)
Feb 18, 2026	179.95	180.39	177.63	178.12	1,584,112	-2.12(-1.18%)
Feb 17, 2026	180.09	181.01	179.26	180.24	912,432	+0.99(+0.55%)
Feb 13, 2026	177.52	179.94	176.61	179.25	1,184,031	+1.48(+0.83%)
Feb 12, 2026	176.68	179.89	176.53	177.77	2,037,948	+1.80(+1.02%)
Feb 11, 2026	174.15	176.37	173.77	175.97	1,301,678	+1.80(+1.03%)
Feb 10, 2026	171.85	174.50	171.14	174.17	1,125,586	+2.71(+1.58%)
Feb 09, 2026	171.28	171.72	169.81	171.46	1,271,643	+0.08(+0.05%)
Feb 06, 2026	172.66	174.57	170.78	171.38	962,209	-0.12(-0.07%)
Feb 05, 2026	173.61	173.61	170.21	171.50	1,624,732	-0.33(-0.19%)
Feb 04, 2026	171.12	174.57	168.67	171.83	1,821,628	+3.02(+1.79%)
Feb 03, 2026	166.13	169.99	166.13	168.81	2,334,072	+2.29(+1.38%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.