5 DAY PERFORMANCE
+4.03%
1 MONTH PERFORMANCE
+4.67%
3 MONTH PERFORMANCE
+8.41%
6 MONTH PERFORMANCE
+10.00%
YEAR-TO-DATE PERFORMANCE
+13.15%
1 YEAR PERFORMANCE
+37.55%
Atmos Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $156.30 | $157.54 (0.79%) | $159.20 | $156.30 | 904,290 | $24.62 B |
| 04/16/2025 | $157.05 | $156.31 (-0.47%) | $157.75 | $155.39 | 1.48 M | $24.43 B |
| 04/15/2025 | $155.76 | $156.27 (0.33%) | $157.53 | $154.84 | 1.44 M | $24.43 B |
| 04/14/2025 | $152.22 | $154.98 (1.81%) | $155.79 | $151.31 | 1.00 M | $24.22 B |
| 04/11/2025 | $148.94 | $151.48 (1.71%) | $152.46 | $147.33 | 926,200 | $23.68 B |
| 04/10/2025 | $149.00 | $149.29 (0.19%) | $151.78 | $146.29 | 1.17 M | $23.33 B |
| 04/09/2025 | $145.14 | $148.89 (2.58%) | $150.93 | $142.54 | 1.47 M | $23.27 B |
| 04/08/2025 | $148.37 | $146.85 (-1.02%) | $150.37 | $145.43 | 1.87 M | $22.95 B |
| 04/07/2025 | $144.58 | $145.06 (0.33%) | $149.16 | $141.59 | 2.06 M | $22.67 B |
| 04/04/2025 | $154.48 | $147.81 (-4.32%) | $156.00 | $147.07 | 1.43 M | $23.10 B |
| 04/03/2025 | $155.59 | $155.29 (-0.19%) | $157.62 | $155.07 | 1.16 M | $24.27 B |
| 04/02/2025 | $154.75 | $155.21 (0.3%) | $155.62 | $153.60 | 718,622 | $24.26 B |
| 04/01/2025 | $154.43 | $154.94 (0.33%) | $155.27 | $152.99 | 770,863 | $24.22 B |
| 03/31/2025 | $153.23 | $154.58 (0.88%) | $155.26 | $153.23 | 1.12 M | $24.16 B |
| 03/28/2025 | $152.27 | $152.46 (0.12%) | $153.40 | $151.60 | 858,334 | $23.83 B |
| 03/27/2025 | $151.02 | $150.94 (-0.05%) | $151.95 | $150.28 | 661,600 | $23.59 B |
| 03/26/2025 | $148.38 | $150.16 (1.2%) | $150.83 | $148.20 | 634,000 | $23.47 B |
| 03/25/2025 | $149.40 | $148.34 (-0.71%) | $149.63 | $147.32 | 875,833 | $23.19 B |
| 03/24/2025 | $148.00 | $149.64 (1.11%) | $150.51 | $148.00 | 694,300 | $23.39 B |
| 03/21/2025 | $150.37 | $148.63 (-1.16%) | $152.04 | $147.90 | 1.94 M | $23.23 B |
| 03/20/2025 | $150.84 | $150.82 (-0.01%) | $151.39 | $149.87 | 1.06 M | $23.57 B |
| 03/19/2025 | $150.47 | $150.75 (0.19%) | $151.10 | $149.37 | 702,400 | $23.56 B |
| 03/18/2025 | $150.65 | $150.56 (-0.06%) | $151.15 | $149.47 | 645,440 | $23.53 B |
| 03/17/2025 | $149.94 | $151.48 (1.03%) | $152.44 | $149.79 | 936,400 | $23.68 B |
| 03/14/2025 | $146.99 | $149.89 (1.97%) | $150.33 | $146.66 | 795,700 | $23.43 B |
| 03/13/2025 | $147.26 | $147.03 (-0.16%) | $148.53 | $146.21 | 811,100 | $22.98 B |
| 03/12/2025 | $147.80 | $147.16 (-0.43%) | $148.25 | $146.25 | 644,411 | $23.00 B |
| 03/11/2025 | $149.85 | $148.66 (-0.79%) | $150.31 | $148.11 | 1.02 M | $23.24 B |
| 03/10/2025 | $148.67 | $149.92 (0.84%) | $152.99 | $147.91 | 926,700 | $23.43 B |
| 03/07/2025 | $146.26 | $148.60 (1.6%) | $149.40 | $146.09 | 1.32 M | $23.23 B |
| 03/06/2025 | $147.90 | $146.35 (-1.05%) | $148.04 | $145.16 | 1.09 M | $22.87 B |
| 03/05/2025 | $148.50 | $148.15 (-0.24%) | $149.68 | $147.69 | 724,105 | $23.16 B |
| 03/04/2025 | $153.76 | $149.75 (-2.61%) | $154.55 | $149.31 | 1.07 M | $23.41 B |
| 03/03/2025 | $151.88 | $153.63 (1.15%) | $154.04 | $151.70 | 790,800 | $24.01 B |
| 02/28/2025 | $151.21 | $152.13 (0.61%) | $152.35 | $150.33 | 1.07 M | $23.78 B |
| 02/27/2025 | $149.46 | $149.64 (0.12%) | $150.85 | $148.69 | 962,385 | $23.39 B |
| 02/26/2025 | $150.14 | $149.99 (-0.1%) | $150.63 | $149.00 | 816,744 | $23.44 B |
| 02/25/2025 | $149.00 | $150.39 (0.93%) | $151.03 | $149.00 | 936,144 | $23.51 B |
| 02/24/2025 | $150.94 | $150.24 (-0.46%) | $151.37 | $148.93 | 1.04 M | $23.48 B |
| 02/21/2025 | $147.66 | $149.90 (1.52%) | $150.26 | $147.52 | 1.06 M | $23.43 B |
| 02/20/2025 | $146.74 | $147.62 (0.6%) | $148.51 | $146.25 | 602,325 | $23.07 B |
| 02/19/2025 | $148.12 | $148.60 (0.32%) | $149.25 | $147.35 | 808,300 | $23.23 B |
| 02/18/2025 | $146.49 | $148.06 (1.07%) | $148.65 | $145.61 | 987,708 | $23.14 B |
| 02/14/2025 | $148.24 | $146.51 (-1.17%) | $148.84 | $146.46 | 745,600 | $22.90 B |
| 02/13/2025 | $146.38 | $147.98 (1.09%) | $148.21 | $145.92 | 1.15 M | $23.13 B |
| 02/12/2025 | $143.47 | $146.34 (2%) | $146.39 | $143.07 | 897,415 | $22.87 B |
| 02/11/2025 | $141.70 | $145.07 (2.38%) | $145.14 | $141.52 | 578,158 | $22.67 B |
| 02/10/2025 | $142.73 | $142.28 (-0.32%) | $143.17 | $140.85 | 836,000 | $22.24 B |
| 02/07/2025 | $143.12 | $142.50 (-0.43%) | $143.83 | $142.01 | 660,100 | $22.27 B |
| 02/06/2025 | $144.88 | $143.12 (-1.21%) | $145.13 | $142.36 | 857,115 | $22.37 B |
| 02/05/2025 | $143.90 | $145.06 (0.81%) | $146.43 | $142.94 | 1.30 M | $22.67 B |
| 02/04/2025 | $142.17 | $142.40 (0.16%) | $143.15 | $141.57 | 1.06 M | $22.26 B |
| 02/03/2025 | $142.04 | $143.40 (0.96%) | $143.78 | $140.69 | 831,144 | $22.41 B |
| 01/31/2025 | $142.40 | $142.51 (0.08%) | $143.03 | $141.34 | 1.24 M | $21.85 B |
| 01/30/2025 | $142.82 | $142.71 (-0.08%) | $143.21 | $141.67 | 654,300 | $21.88 B |
| 01/29/2025 | $141.47 | $141.03 (-0.31%) | $142.44 | $140.66 | 802,200 | $21.62 B |
| 01/28/2025 | $142.51 | $141.46 (-0.74%) | $142.62 | $140.56 | 683,108 | $21.69 B |
| 01/27/2025 | $140.69 | $142.84 (1.53%) | $142.91 | $138.90 | 1.12 M | $21.90 B |
| 01/24/2025 | $138.84 | $139.51 (0.48%) | $140.07 | $138.77 | 898,319 | $21.39 B |
| 01/23/2025 | $142.44 | $139.56 (-2.02%) | $142.99 | $139.03 | 1.25 M | $21.40 B |
| 01/22/2025 | $144.64 | $141.69 (-2.04%) | $145.51 | $141.51 | 818,200 | $21.72 B |
| 01/21/2025 | $146.31 | $145.46 (-0.58%) | $147.70 | $145.35 | 1.25 M | $22.30 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.
