5 DAY PERFORMANCE
-0.56%
1 MONTH PERFORMANCE
-3.80%
3 MONTH PERFORMANCE
+3.86%
6 MONTH PERFORMANCE
+11.83%
YEAR-TO-DATE PERFORMANCE
+22.20%
1 YEAR PERFORMANCE
+19.89%
Atmos Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $170.28 | $171.29 (0.59%) | $172.13 | $170.28 | 939.14 K | $27.23 B |
| 12/04/2025 | $170.40 | $170.95 (0.32%) | $172.11 | $170.40 | 1.22 M | $27.17 B |
| 12/03/2025 | $170.91 | $171.15 (0.14%) | $172.29 | $170.18 | 968.34 K | $27.20 B |
| 12/02/2025 | $172.53 | $170.08 (-1.42%) | $172.53 | $169.64 | 865.54 K | $27.03 B |
| 12/01/2025 | $175.61 | $171.72 (-2.22%) | $176.22 | $171.56 | 958.70 K | $27.29 B |
| 11/28/2025 | $176.22 | $176.37 (0.09%) | $176.99 | $175.61 | 336.51 K | $28.03 B |
| 11/26/2025 | $173.31 | $175.74 (1.4%) | $176.02 | $173.21 | 715.20 K | $27.93 B |
| 11/25/2025 | $174.89 | $173.34 (-0.89%) | $175.63 | $172.64 | 991.00 K | $27.55 B |
| 11/24/2025 | $174.00 | $174.56 (0.32%) | $175.37 | $173.34 | 4.68 M | $27.75 B |
| 11/21/2025 | $175.30 | $175.16 (-0.08%) | $176.11 | $174.30 | 1.89 M | $27.84 B |
| 11/20/2025 | $174.51 | $174.77 (0.15%) | $176.00 | $174.02 | 975.72 K | $27.78 B |
| 11/19/2025 | $175.02 | $173.92 (-0.63%) | $175.66 | $173.56 | 993.34 K | $27.64 B |
| 11/18/2025 | $175.95 | $175.22 (-0.41%) | $177.05 | $174.96 | 926.20 K | $27.85 B |
| 11/17/2025 | $175.95 | $175.68 (-0.15%) | $177.02 | $174.80 | 1.43 M | $27.92 B |
| 11/14/2025 | $177.97 | $175.12 (-1.6%) | $179.26 | $174.89 | 1.32 M | $27.83 B |
| 11/13/2025 | $178.22 | $177.97 (-0.14%) | $180.33 | $177.74 | 1.21 M | $28.29 B |
| 11/12/2025 | $178.39 | $177.83 (-0.31%) | $179.20 | $177.50 | 939.20 K | $28.26 B |
| 11/11/2025 | $178.26 | $178.66 (0.22%) | $178.84 | $177.39 | 669.10 K | $28.40 B |
| 11/10/2025 | $175.92 | $177.76 (1.05%) | $178.02 | $175.80 | 885.81 K | $28.31 B |
| 11/07/2025 | $176.43 | $176.91 (0.27%) | $177.87 | $175.29 | 1.34 M | $28.18 B |
| 11/06/2025 | $177.15 | $175.48 (-0.94%) | $180.65 | $175.22 | 1.74 M | $27.95 B |
| 11/05/2025 | $173.55 | $172.59 (-0.55%) | $174.34 | $171.70 | 1.03 M | $27.49 B |
| 11/04/2025 | $173.51 | $173.95 (0.25%) | $174.11 | $171.82 | 834.60 K | $27.71 B |
| 11/03/2025 | $170.98 | $172.70 (1.01%) | $173.23 | $169.31 | 766.60 K | $27.51 B |
| 10/31/2025 | $172.95 | $171.72 (-0.71%) | $173.62 | $171.38 | 1.91 M | $27.35 B |
| 10/30/2025 | $172.41 | $173.35 (0.55%) | $174.13 | $172.26 | 660.32 K | $27.61 B |
| 10/29/2025 | $173.82 | $171.66 (-1.24%) | $174.40 | $171.44 | 816.30 K | $27.34 B |
| 10/28/2025 | $175.90 | $174.49 (-0.8%) | $176.46 | $174.28 | 713.79 K | $27.79 B |
| 10/27/2025 | $175.84 | $176.35 (0.29%) | $176.35 | $174.44 | 635.60 K | $28.09 B |
| 10/24/2025 | $176.23 | $175.93 (-0.17%) | $176.67 | $175.19 | 627.25 K | $28.02 B |
| 10/23/2025 | $178.00 | $175.75 (-1.26%) | $178.00 | $174.98 | 765.50 K | $27.99 B |
| 10/22/2025 | $177.70 | $177.10 (-0.34%) | $177.92 | $176.14 | 729.94 K | $28.21 B |
| 10/21/2025 | $178.21 | $177.04 (-0.66%) | $178.49 | $176.44 | 692.30 K | $28.20 B |
| 10/20/2025 | $177.57 | $177.74 (0.1%) | $178.07 | $175.31 | 654.54 K | $28.31 B |
| 10/17/2025 | $176.87 | $176.41 (-0.26%) | $177.23 | $175.02 | 1.08 M | $28.10 B |
| 10/16/2025 | $178.63 | $176.37 (-1.27%) | $179.60 | $176.15 | 1.06 M | $28.09 B |
| 10/15/2025 | $177.82 | $179.19 (0.77%) | $179.70 | $177.65 | 578.30 K | $28.54 B |
| 10/14/2025 | $176.21 | $177.65 (0.82%) | $177.95 | $175.41 | 610.53 K | $28.30 B |
| 10/13/2025 | $175.75 | $175.54 (-0.12%) | $176.92 | $174.13 | 475.43 K | $27.96 B |
| 10/10/2025 | $175.91 | $176.48 (0.32%) | $177.83 | $175.29 | 639.83 K | $28.11 B |
| 10/09/2025 | $176.61 | $174.93 (-0.95%) | $177.01 | $174.72 | 501.04 K | $27.86 B |
| 10/08/2025 | $175.57 | $175.75 (0.1%) | $176.11 | $173.22 | 740.40 K | $27.99 B |
| 10/07/2025 | $174.39 | $174.91 (0.3%) | $175.49 | $173.54 | 643.52 K | $27.86 B |
| 10/06/2025 | $170.64 | $173.32 (1.57%) | $173.55 | $170.19 | 844.12 K | $27.61 B |
| 10/03/2025 | $168.90 | $170.19 (0.76%) | $170.99 | $168.90 | 607.20 K | $27.11 B |
| 10/02/2025 | $168.72 | $168.85 (0.08%) | $169.12 | $167.62 | 578.70 K | $26.90 B |
| 10/01/2025 | $171.16 | $169.38 (-1.04%) | $171.16 | $169.09 | 851.40 K | $26.98 B |
| 09/30/2025 | $169.72 | $170.75 (0.61%) | $171.20 | $169.37 | 866.83 K | $27.20 B |
| 09/29/2025 | $168.90 | $169.55 (0.38%) | $169.70 | $167.38 | 753.19 K | $27.01 B |
| 09/26/2025 | $167.68 | $168.45 (0.46%) | $169.96 | $167.04 | 687.30 K | $26.83 B |
| 09/25/2025 | $166.92 | $166.46 (-0.28%) | $168.86 | $166.00 | 758.70 K | $26.51 B |
| 09/24/2025 | $166.34 | $166.77 (0.26%) | $167.24 | $166.08 | 621.51 K | $26.56 B |
| 09/23/2025 | $162.71 | $166.34 (2.23%) | $166.49 | $162.70 | 822.26 K | $26.50 B |
| 09/22/2025 | $162.72 | $162.96 (0.15%) | $163.60 | $162.20 | 778.10 K | $25.96 B |
| 09/19/2025 | $162.78 | $162.93 (0.09%) | $163.94 | $161.45 | 1.61 M | $25.95 B |
| 09/18/2025 | $161.13 | $162.44 (0.81%) | $163.12 | $160.10 | 1.00 M | $25.87 B |
| 09/17/2025 | $163.57 | $163.45 (-0.07%) | $164.87 | $162.53 | 1.05 M | $26.04 B |
| 09/16/2025 | $164.61 | $163.21 (-0.85%) | $165.75 | $162.90 | 1.18 M | $26.00 B |
| 09/15/2025 | $166.60 | $165.81 (-0.47%) | $166.60 | $165.69 | 680.40 K | $26.41 B |
| 09/12/2025 | $166.57 | $166.54 (-0.02%) | $167.14 | $165.97 | 414.83 K | $26.53 B |
| 09/11/2025 | $163.65 | $166.39 (1.67%) | $166.55 | $162.71 | 692.13 K | $26.50 B |
| 09/10/2025 | $164.59 | $163.91 (-0.41%) | $164.95 | $163.62 | 703.72 K | $26.11 B |
| 09/09/2025 | $162.90 | $164.07 (0.72%) | $164.92 | $162.51 | 659.35 K | $26.13 B |
| 09/08/2025 | $166.48 | $163.87 (-1.57%) | $166.55 | $163.34 | 1.03 M | $26.10 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.
