5 DAY PERFORMANCE
+8.28%
1 MONTH PERFORMANCE
+7.07%
3 MONTH PERFORMANCE
+1.13%
6 MONTH PERFORMANCE
+10.19%
YEAR-TO-DATE PERFORMANCE
+10.52%
1 YEAR PERFORMANCE
+21.49%
Atmos Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $171.70 | $175.17 (2.02%) | $175.19 | $171.70 | 2.03 M | $29.16 B |
| 06/25/2026 | $173.00 | $173.67 (0.39%) | $175.27 | $173.00 | 1.26 M | $28.91 B |
| 06/24/2026 | $173.53 | $172.59 (-0.54%) | $173.70 | $171.63 | 1.34 M | $28.73 B |
| 06/23/2026 | $170.89 | $171.09 (0.12%) | $172.77 | $169.95 | 1.10 M | $28.48 B |
| 06/22/2026 | $169.23 | $169.59 (0.21%) | $170.79 | $168.90 | 1.27 M | $28.23 B |
| 06/18/2026 | $169.64 | $170.11 (0.28%) | $171.21 | $169.04 | 2.23 M | $28.32 B |
| 06/17/2026 | $168.62 | $169.64 (0.6%) | $170.05 | $168.22 | 1.48 M | $28.24 B |
| 06/16/2026 | $170.19 | $169.63 (-0.33%) | $171.28 | $168.93 | 1.03 M | $28.24 B |
| 06/15/2026 | $168.82 | $169.60 (0.46%) | $170.85 | $168.40 | 1.58 M | $28.23 B |
| 06/12/2026 | $168.22 | $169.96 (1.03%) | $169.99 | $167.77 | 1.54 M | $28.29 B |
| 06/11/2026 | $170.26 | $168.23 (-1.19%) | $170.59 | $167.74 | 1.63 M | $28.00 B |
| 06/10/2026 | $168.95 | $169.27 (0.19%) | $169.94 | $167.78 | 1.78 M | $28.18 B |
| 06/09/2026 | $168.29 | $167.62 (-0.4%) | $168.92 | $166.69 | 1.79 M | $27.90 B |
| 06/08/2026 | $169.97 | $167.89 (-1.22%) | $170.04 | $167.11 | 2.24 M | $27.95 B |
| 06/05/2026 | $168.94 | $170.24 (0.77%) | $171.95 | $168.45 | 1.47 M | $28.34 B |
| 06/04/2026 | $169.78 | $167.96 (-1.07%) | $170.13 | $166.33 | 1.70 M | $27.96 B |
| 06/03/2026 | $169.32 | $168.30 (-0.6%) | $171.27 | $168.24 | 2.13 M | $28.02 B |
| 06/02/2026 | $168.13 | $168.75 (0.37%) | $168.91 | $166.47 | 1.78 M | $28.09 B |
| 06/01/2026 | $168.10 | $167.15 (-0.57%) | $169.06 | $167.11 | 1.99 M | $27.82 B |
| 05/29/2026 | $172.44 | $169.13 (-1.92%) | $172.94 | $168.12 | 6.47 M | $28.15 B |
| 05/28/2026 | $174.83 | $173.03 (-1.03%) | $176.47 | $172.04 | 1.57 M | $28.80 B |
| 05/27/2026 | $176.78 | $176.24 (-0.31%) | $177.86 | $175.15 | 996.70 K | $29.34 B |
| 05/26/2026 | $176.98 | $177.72 (0.42%) | $178.85 | $176.12 | 1.48 M | $29.58 B |
| 05/22/2026 | $178.18 | $177.81 (-0.21%) | $178.48 | $176.31 | 1.47 M | $29.60 B |
| 05/21/2026 | $176.22 | $177.46 (0.7%) | $177.47 | $175.23 | 1.62 M | $29.54 B |
| 05/20/2026 | $178.20 | $176.00 (-1.23%) | $179.02 | $175.86 | 2.01 M | $29.30 B |
| 05/19/2026 | $178.64 | $177.73 (-0.51%) | $180.56 | $177.57 | 2.33 M | $29.59 B |
| 05/18/2026 | $177.73 | $178.52 (0.44%) | $179.81 | $176.99 | 1.76 M | $29.72 B |
| 05/15/2026 | $180.88 | $176.48 (-2.43%) | $181.22 | $176.29 | 1.62 M | $29.38 B |
| 05/14/2026 | $180.28 | $180.87 (0.33%) | $181.37 | $179.65 | 1.62 M | $30.11 B |
| 05/13/2026 | $181.08 | $179.95 (-0.62%) | $181.08 | $178.03 | 1.38 M | $29.96 B |
| 05/12/2026 | $182.74 | $181.94 (-0.44%) | $183.43 | $180.91 | 903.93 K | $30.29 B |
| 05/11/2026 | $182.45 | $182.13 (-0.18%) | $183.14 | $180.61 | 796.40 K | $30.32 B |
| 05/08/2026 | $183.49 | $180.87 (-1.43%) | $184.83 | $180.85 | 1.14 M | $30.11 B |
| 05/07/2026 | $186.86 | $181.86 (-2.68%) | $190.19 | $180.68 | 1.87 M | $30.27 B |
| 05/06/2026 | $188.98 | $184.76 (-2.23%) | $188.98 | $183.70 | 906.91 K | $30.76 B |
| 05/05/2026 | $186.50 | $187.25 (0.4%) | $188.90 | $185.57 | 860.91 K | $31.17 B |
| 05/04/2026 | $187.23 | $187.77 (0.29%) | $189.69 | $186.67 | 748.13 K | $31.26 B |
| 05/01/2026 | $188.57 | $188.54 (-0.02%) | $191.49 | $187.99 | 676.25 K | $31.39 B |
| 04/30/2026 | $186.09 | $189.98 (2.09%) | $190.10 | $185.92 | 1.17 M | $31.62 B |
| 04/29/2026 | $186.52 | $185.71 (-0.43%) | $187.22 | $185.57 | 696.71 K | $30.91 B |
| 04/28/2026 | $187.82 | $187.13 (-0.37%) | $187.82 | $185.71 | 457.60 K | $31.15 B |
| 04/27/2026 | $186.49 | $185.62 (-0.47%) | $187.50 | $185.56 | 845.21 K | $30.90 B |
| 04/24/2026 | $187.41 | $185.45 (-1.05%) | $187.41 | $185.11 | 617.31 K | $30.87 B |
| 04/23/2026 | $183.65 | $187.81 (2.27%) | $188.54 | $182.47 | 735.50 K | $31.26 B |
| 04/22/2026 | $183.96 | $182.49 (-0.8%) | $184.65 | $181.32 | 846.02 K | $30.38 B |
| 04/21/2026 | $187.35 | $182.93 (-2.36%) | $187.35 | $182.68 | 608.13 K | $30.45 B |
| 04/20/2026 | $186.09 | $186.23 (0.08%) | $187.71 | $186.00 | 514.43 K | $31.00 B |
| 04/17/2026 | $187.34 | $186.54 (-0.43%) | $187.34 | $183.77 | 841.23 K | $31.05 B |
| 04/16/2026 | $185.94 | $187.98 (1.1%) | $188.31 | $185.75 | 1.10 M | $31.29 B |
| 04/15/2026 | $187.50 | $186.26 (-0.66%) | $187.50 | $185.36 | 578.30 K | $31.01 B |
| 04/14/2026 | $187.04 | $188.16 (0.6%) | $188.33 | $185.28 | 497.42 K | $31.32 B |
| 04/13/2026 | $190.26 | $187.75 (-1.32%) | $190.26 | $186.48 | 874.70 K | $31.25 B |
| 04/10/2026 | $192.29 | $190.36 (-1%) | $192.31 | $190.31 | 910.15 K | $31.69 B |
| 04/09/2026 | $189.46 | $192.29 (1.49%) | $192.51 | $189.22 | 932.63 K | $32.01 B |
| 04/08/2026 | $186.70 | $189.66 (1.59%) | $190.03 | $186.02 | 1.04 M | $31.57 B |
| 04/07/2026 | $187.81 | $188.70 (0.47%) | $190.05 | $187.57 | 816.64 K | $31.41 B |
| 04/06/2026 | $188.81 | $187.81 (-0.53%) | $190.00 | $187.56 | 614.20 K | $31.26 B |
| 04/02/2026 | $186.21 | $188.97 (1.48%) | $189.11 | $185.31 | 664.72 K | $31.46 B |
| 04/01/2026 | $183.60 | $185.49 (1.03%) | $186.59 | $183.58 | 811.31 K | $30.88 B |
| 03/31/2026 | $185.87 | $184.72 (-0.62%) | $186.07 | $182.50 | 886.74 K | $30.75 B |
| 03/30/2026 | $184.85 | $185.02 (0.09%) | $186.22 | $184.05 | 838.91 K | $30.80 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
