5 DAY PERFORMANCE
+17.87%
1 MONTH PERFORMANCE
+11.21%
3 MONTH PERFORMANCE
+6.03%
6 MONTH PERFORMANCE
-3.66%
YEAR-TO-DATE PERFORMANCE
+10.52%
1 YEAR PERFORMANCE
+5.91%
Atmos Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $159.99 | $161.79 (1.13%) | $161.92 | $159.99 | 475.14 K | $27.11 B |
| 10/08/2026 | $159.53 | $160.66 (0.71%) | $160.83 | $158.37 | 2.14 M | $27.05 B |
| 10/07/2026 | $160.01 | $159.21 (-0.5%) | $160.40 | $158.59 | 1.53 M | $26.80 B |
| 10/06/2026 | $158.91 | $159.74 (0.52%) | $159.95 | $157.84 | 1.05 M | $26.89 B |
| 10/05/2026 | $157.31 | $158.05 (0.47%) | $158.48 | $156.09 | 857.45 K | $26.61 B |
| 10/02/2026 | $157.07 | $157.17 (0.06%) | $158.62 | $156.59 | 843.84 K | $26.46 B |
| 10/01/2026 | $156.01 | $156.38 (0.24%) | $156.85 | $154.72 | 1.09 M | $26.33 B |
| 09/30/2026 | $158.13 | $156.44 (-1.07%) | $158.16 | $156.25 | 965.51 K | $26.34 B |
| 09/29/2026 | $156.08 | $157.60 (0.97%) | $157.99 | $155.64 | 921.47 K | $26.53 B |
| 09/28/2026 | $157.55 | $157.05 (-0.32%) | $157.80 | $156.34 | 1.04 M | $26.44 B |
| 09/25/2026 | $156.11 | $157.21 (0.7%) | $157.50 | $155.39 | 1.04 M | $26.47 B |
| 09/24/2026 | $156.94 | $156.42 (-0.33%) | $157.70 | $156.01 | 1.22 M | $26.33 B |
| 09/23/2026 | $156.53 | $156.24 (-0.19%) | $157.32 | $155.00 | 1.07 M | $26.30 B |
| 09/22/2026 | $158.02 | $157.34 (-0.43%) | $158.88 | $157.26 | 999.14 K | $26.49 B |
| 09/21/2026 | $160.26 | $158.27 (-1.24%) | $160.41 | $158.15 | 1.06 M | $26.64 B |
| 09/18/2026 | $161.00 | $160.30 (-0.43%) | $161.12 | $159.98 | 2.08 M | $26.99 B |
| 09/17/2026 | $162.42 | $162.03 (-0.24%) | $162.96 | $161.43 | 1.42 M | $27.28 B |
| 09/16/2026 | $163.20 | $161.96 (-0.76%) | $163.98 | $161.53 | 1.18 M | $27.27 B |
| 09/15/2026 | $163.81 | $162.04 (-1.08%) | $164.25 | $161.99 | 1.11 M | $27.28 B |
| 09/14/2026 | $164.16 | $163.84 (-0.19%) | $165.08 | $163.14 | 987.60 K | $27.58 B |
| 09/11/2026 | $165.72 | $163.19 (-1.53%) | $165.87 | $163.04 | 970.70 K | $27.47 B |
| 09/10/2026 | $167.56 | $164.81 (-1.64%) | $168.06 | $164.67 | 903.00 K | $27.74 B |
| 09/09/2026 | $168.22 | $166.59 (-0.97%) | $168.30 | $165.89 | 667.01 K | $28.04 B |
| 09/08/2026 | $167.19 | $168.07 (0.53%) | $169.06 | $167.19 | 773.73 K | $28.29 B |
| 09/04/2026 | $168.40 | $167.56 (-0.5%) | $169.58 | $167.28 | 694.13 K | $28.21 B |
| 09/03/2026 | $168.30 | $169.12 (0.49%) | $169.44 | $167.42 | 688.60 K | $28.47 B |
| 09/02/2026 | $167.66 | $167.68 (0.01%) | $168.36 | $165.98 | 874.85 K | $28.23 B |
| 09/01/2026 | $167.13 | $167.70 (0.34%) | $167.75 | $166.17 | 785.04 K | $28.23 B |
| 08/31/2026 | $165.50 | $166.13 (0.38%) | $166.76 | $164.62 | 1.15 M | $27.97 B |
| 08/28/2026 | $168.35 | $166.65 (-1.01%) | $168.35 | $166.38 | 516.72 K | $28.05 B |
| 08/27/2026 | $168.07 | $167.22 (-0.51%) | $168.07 | $166.41 | 825.26 K | $28.15 B |
| 08/26/2026 | $167.74 | $169.46 (1.03%) | $169.63 | $166.50 | 739.21 K | $28.53 B |
| 08/25/2026 | $167.94 | $167.56 (-0.23%) | $168.43 | $167.10 | 971.42 K | $28.21 B |
| 08/24/2026 | $166.35 | $167.82 (0.88%) | $167.97 | $166.03 | 795.70 K | $28.25 B |
| 08/21/2026 | $172.12 | $166.85 (-3.06%) | $172.12 | $166.85 | 1.07 M | $28.09 B |
| 08/20/2026 | $170.75 | $170.52 (-0.13%) | $173.13 | $170.37 | 1.13 M | $28.71 B |
| 08/19/2026 | $171.40 | $171.31 (-0.05%) | $172.17 | $170.39 | 916.25 K | $28.84 B |
| 08/18/2026 | $172.07 | $170.51 (-0.91%) | $172.73 | $170.32 | 825.85 K | $28.70 B |
| 08/17/2026 | $170.47 | $169.90 (-0.33%) | $171.52 | $168.90 | 1.55 M | $28.60 B |
| 08/14/2026 | $169.50 | $169.92 (0.25%) | $170.28 | $169.12 | 1.29 M | $28.61 B |
| 08/13/2026 | $170.30 | $169.96 (-0.2%) | $172.09 | $169.40 | 1.32 M | $28.61 B |
| 08/12/2026 | $169.06 | $169.59 (0.31%) | $170.36 | $168.13 | 1.27 M | $28.55 B |
| 08/11/2026 | $167.79 | $169.21 (0.85%) | $169.48 | $167.24 | 909.60 K | $28.49 B |
| 08/10/2026 | $172.27 | $167.92 (-2.53%) | $172.27 | $167.15 | 898.90 K | $28.27 B |
| 08/07/2026 | $170.96 | $170.19 (-0.45%) | $172.30 | $169.70 | 907.52 K | $28.65 B |
| 08/06/2026 | $173.35 | $171.98 (-0.79%) | $173.60 | $170.87 | 1.13 M | $28.95 B |
| 08/05/2026 | $172.18 | $172.20 (0.01%) | $172.58 | $170.46 | 1.28 M | $28.99 B |
| 08/04/2026 | $172.60 | $172.65 (0.03%) | $173.71 | $170.00 | 1.35 M | $29.06 B |
| 08/03/2026 | $171.96 | $172.89 (0.54%) | $174.22 | $171.53 | 812.41 K | $29.11 B |
| 07/31/2026 | $173.30 | $172.78 (-0.3%) | $174.92 | $172.22 | 1.05 M | $28.76 B |
| 07/30/2026 | $176.94 | $174.26 (-1.51%) | $177.42 | $173.55 | 1.16 M | $29.01 B |
| 07/29/2026 | $180.49 | $177.67 (-1.56%) | $181.37 | $177.09 | 961.40 K | $29.58 B |
| 07/28/2026 | $179.61 | $179.38 (-0.13%) | $182.64 | $178.97 | 984.41 K | $29.86 B |
| 07/27/2026 | $180.79 | $178.22 (-1.42%) | $180.79 | $177.57 | 638.51 K | $29.67 B |
| 07/24/2026 | $179.09 | $179.22 (0.07%) | $180.00 | $178.10 | 817.41 K | $29.83 B |
| 07/23/2026 | $177.40 | $178.04 (0.36%) | $179.71 | $177.40 | 697.95 K | $29.64 B |
| 07/22/2026 | $176.90 | $178.47 (0.89%) | $178.56 | $176.19 | 791.20 K | $29.71 B |
| 07/21/2026 | $176.75 | $175.05 (-0.96%) | $176.89 | $174.68 | 800.83 K | $29.14 B |
| 07/20/2026 | $177.43 | $177.33 (-0.06%) | $178.65 | $176.19 | 1.09 M | $29.52 B |
| 07/17/2026 | $176.04 | $177.68 (0.93%) | $181.47 | $176.04 | 1.48 M | $29.58 B |
| 07/16/2026 | $175.20 | $178.04 (1.62%) | $178.21 | $175.19 | 1.25 M | $29.64 B |
| 07/15/2026 | $177.65 | $174.98 (-1.5%) | $178.22 | $174.65 | 1.30 M | $29.13 B |
| 07/14/2026 | $179.47 | $178.45 (-0.57%) | $180.85 | $178.07 | 1.02 M | $29.71 B |
| 07/13/2026 | $177.35 | $179.50 (1.21%) | $179.96 | $176.94 | 918.70 K | $29.88 B |
| 07/10/2026 | $174.56 | $176.20 (0.94%) | $176.60 | $174.56 | 527.30 K | $29.33 B |
| 07/09/2026 | $177.03 | $174.72 (-1.3%) | $177.44 | $174.46 | 1.38 M | $29.08 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.
