5 DAY PERFORMANCE
+2.43%
1 MONTH PERFORMANCE
-1.33%
3 MONTH PERFORMANCE
+3.35%
6 MONTH PERFORMANCE
+4.10%
YEAR-TO-DATE PERFORMANCE
+10.52%
1 YEAR PERFORMANCE
+20.56%
Atmos Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $181.08 | $180.38 (-0.39%) | $181.08 | $178.03 | 287.09 K | $29.81 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 | $30.68 B |
| 04/30/2026 | $186.09 | $189.98 (2.09%) | $190.10 | $185.92 | 1.17 M | $30.91 B |
| 04/29/2026 | $186.52 | $185.71 (-0.43%) | $187.22 | $185.57 | 696.71 K | $30.22 B |
| 04/28/2026 | $187.82 | $187.13 (-0.37%) | $187.82 | $185.71 | 457.60 K | $30.45 B |
| 04/27/2026 | $186.49 | $185.62 (-0.47%) | $187.50 | $185.56 | 845.21 K | $30.21 B |
| 04/24/2026 | $187.41 | $185.45 (-1.05%) | $187.41 | $185.11 | 617.31 K | $30.18 B |
| 04/23/2026 | $183.65 | $187.81 (2.27%) | $188.54 | $182.47 | 735.50 K | $30.56 B |
| 04/22/2026 | $183.96 | $182.49 (-0.8%) | $184.65 | $181.32 | 846.02 K | $29.70 B |
| 04/21/2026 | $187.35 | $182.93 (-2.36%) | $187.35 | $182.68 | 608.13 K | $29.77 B |
| 04/20/2026 | $186.09 | $186.23 (0.08%) | $187.71 | $186.00 | 514.43 K | $30.30 B |
| 04/17/2026 | $187.34 | $186.54 (-0.43%) | $187.34 | $183.77 | 841.23 K | $30.36 B |
| 04/16/2026 | $185.94 | $187.98 (1.1%) | $188.31 | $185.75 | 1.10 M | $30.59 B |
| 04/15/2026 | $187.50 | $186.26 (-0.66%) | $187.50 | $185.36 | 578.30 K | $30.31 B |
| 04/14/2026 | $187.04 | $188.16 (0.6%) | $188.33 | $185.28 | 497.42 K | $30.62 B |
| 04/13/2026 | $190.26 | $187.75 (-1.32%) | $190.26 | $186.48 | 874.70 K | $30.55 B |
| 04/10/2026 | $192.29 | $190.36 (-1%) | $192.31 | $190.31 | 910.15 K | $30.98 B |
| 04/09/2026 | $189.46 | $192.29 (1.49%) | $192.51 | $189.22 | 932.63 K | $31.29 B |
| 04/08/2026 | $186.70 | $189.66 (1.59%) | $190.03 | $186.02 | 1.04 M | $30.86 B |
| 04/07/2026 | $187.81 | $188.70 (0.47%) | $190.05 | $187.57 | 816.64 K | $30.71 B |
| 04/06/2026 | $188.81 | $187.81 (-0.53%) | $190.00 | $187.56 | 614.20 K | $30.56 B |
| 04/02/2026 | $186.21 | $188.97 (1.48%) | $189.11 | $185.31 | 664.72 K | $30.75 B |
| 04/01/2026 | $183.60 | $185.49 (1.03%) | $186.59 | $183.58 | 811.31 K | $30.18 B |
| 03/31/2026 | $185.87 | $184.72 (-0.62%) | $186.07 | $182.50 | 886.74 K | $30.06 B |
| 03/30/2026 | $184.85 | $185.02 (0.09%) | $186.22 | $184.05 | 838.91 K | $30.11 B |
| 03/27/2026 | $183.44 | $183.19 (-0.14%) | $184.45 | $182.75 | 636.32 K | $29.81 B |
| 03/26/2026 | $181.21 | $183.18 (1.09%) | $183.26 | $180.85 | 694.70 K | $29.81 B |
| 03/25/2026 | $182.48 | $181.55 (-0.51%) | $183.42 | $181.41 | 770.44 K | $29.54 B |
| 03/24/2026 | $180.21 | $181.57 (0.75%) | $183.63 | $179.32 | 766.60 K | $29.55 B |
| 03/23/2026 | $181.31 | $181.03 (-0.15%) | $182.29 | $180.52 | 1.03 M | $29.46 B |
| 03/20/2026 | $184.95 | $180.49 (-2.41%) | $185.42 | $180.43 | 3.33 M | $29.37 B |
| 03/19/2026 | $185.13 | $184.90 (-0.12%) | $186.21 | $183.42 | 1.08 M | $30.09 B |
| 03/18/2026 | $185.86 | $185.25 (-0.33%) | $186.45 | $185.10 | 2.13 M | $30.15 B |
| 03/17/2026 | $189.07 | $186.98 (-1.11%) | $189.07 | $186.52 | 691.50 K | $30.43 B |
| 03/16/2026 | $190.13 | $187.82 (-1.21%) | $190.13 | $187.07 | 899.10 K | $30.56 B |
| 03/13/2026 | $188.62 | $188.58 (-0.02%) | $189.32 | $186.85 | 765.04 K | $30.69 B |
| 03/12/2026 | $184.83 | $186.79 (1.06%) | $188.80 | $183.79 | 930.61 K | $30.40 B |
| 03/11/2026 | $184.52 | $184.30 (-0.12%) | $184.84 | $182.19 | 842.46 K | $29.99 B |
| 03/10/2026 | $184.20 | $183.44 (-0.41%) | $186.30 | $183.07 | 1.22 M | $29.85 B |
| 03/09/2026 | $183.12 | $185.24 (1.16%) | $185.90 | $182.91 | 1.60 M | $30.14 B |
| 03/06/2026 | $184.44 | $185.04 (0.33%) | $186.23 | $183.23 | 1.06 M | $30.11 B |
| 03/05/2026 | $185.11 | $185.38 (0.15%) | $186.51 | $184.00 | 1.26 M | $30.17 B |
| 03/04/2026 | $185.89 | $186.77 (0.47%) | $186.89 | $183.85 | 1.46 M | $30.39 B |
| 03/03/2026 | $184.85 | $186.00 (0.62%) | $186.46 | $182.65 | 1.66 M | $30.27 B |
| 03/02/2026 | $186.79 | $187.07 (0.15%) | $187.98 | $185.25 | 1.05 M | $30.44 B |
| 02/27/2026 | $184.36 | $186.79 (1.32%) | $187.82 | $182.88 | 2.84 M | $30.40 B |
| 02/26/2026 | $182.34 | $183.63 (0.71%) | $183.91 | $181.97 | 931.41 K | $29.88 B |
| 02/25/2026 | $181.89 | $182.06 (0.09%) | $182.48 | $180.09 | 814.60 K | $29.63 B |
| 02/24/2026 | $181.78 | $182.02 (0.13%) | $182.39 | $180.41 | 720.55 K | $29.62 B |
| 02/23/2026 | $180.19 | $181.72 (0.85%) | $182.69 | $180.19 | 823.90 K | $29.57 B |
| 02/20/2026 | $180.26 | $180.97 (0.39%) | $181.08 | $178.30 | 1.04 M | $29.45 B |
| 02/19/2026 | $179.15 | $178.97 (-0.1%) | $180.12 | $178.25 | 929.24 K | $29.12 B |
| 02/18/2026 | $179.95 | $178.12 (-1.02%) | $180.39 | $177.63 | 1.58 M | $28.98 B |
| 02/17/2026 | $180.09 | $180.24 (0.08%) | $181.01 | $179.26 | 912.43 K | $29.33 B |
| 02/13/2026 | $177.52 | $179.25 (0.97%) | $179.94 | $176.61 | 1.18 M | $29.17 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.
