5 DAY PERFORMANCE
-0.12%
1 MONTH PERFORMANCE
-4.74%
3 MONTH PERFORMANCE
-6.02%
6 MONTH PERFORMANCE
-5.17%
YEAR-TO-DATE PERFORMANCE
+1.41%
1 YEAR PERFORMANCE
+2.32%
Atmos Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $178.14 | $177.09 (-0.59%) | $179.13 | $176.18 | 1.09 M | $29.48 B |
| 07/07/2026 | $175.70 | $177.58 (1.07%) | $179.79 | $174.98 | 1.48 M | $29.56 B |
| 07/06/2026 | $176.79 | $173.83 (-1.67%) | $176.79 | $173.49 | 1.14 M | $28.94 B |
| 07/02/2026 | $174.29 | $176.87 (1.48%) | $176.88 | $173.06 | 898.74 K | $29.44 B |
| 07/01/2026 | $172.11 | $173.03 (0.53%) | $173.85 | $172.00 | 1.14 M | $28.80 B |
| 06/30/2026 | $173.39 | $172.27 (-0.65%) | $174.22 | $172.18 | 1.39 M | $28.68 B |
| 06/29/2026 | $174.28 | $174.84 (0.32%) | $175.42 | $173.82 | 1.47 M | $29.10 B |
| 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 |
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.
