5 DAY PERFORMANCE
+0.40%
1 MONTH PERFORMANCE
-1.53%
3 MONTH PERFORMANCE
-4.24%
6 MONTH PERFORMANCE
+6.27%
YEAR-TO-DATE PERFORMANCE
-0.97%
1 YEAR PERFORMANCE
+16.32%
Atmos Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $166.93 | $166.00 (-0.56%) | $168.82 | $165.94 | 1.48 M | $26.38 B |
| 01/28/2026 | $169.00 | $166.00 (-1.78%) | $169.40 | $165.98 | 1.97 M | $26.38 B |
| 01/27/2026 | $168.24 | $169.03 (0.47%) | $169.03 | $167.39 | 2.04 M | $26.87 B |
| 01/26/2026 | $166.61 | $168.50 (1.13%) | $169.03 | $166.25 | 2.47 M | $26.78 B |
| 01/23/2026 | $165.26 | $165.34 (0.05%) | $165.53 | $163.57 | 2.54 M | $26.28 B |
| 01/22/2026 | $169.31 | $165.40 (-2.31%) | $169.31 | $163.77 | 2.00 M | $26.29 B |
| 01/21/2026 | $169.70 | $168.37 (-0.78%) | $169.84 | $166.68 | 2.31 M | $26.76 B |
| 01/20/2026 | $170.73 | $168.00 (-1.6%) | $172.09 | $167.99 | 1.65 M | $26.70 B |
| 01/16/2026 | $169.37 | $170.47 (0.65%) | $170.67 | $169.13 | 1.37 M | $27.10 B |
| 01/15/2026 | $169.34 | $170.28 (0.56%) | $170.49 | $168.52 | 795.93 K | $27.06 B |
| 01/14/2026 | $168.58 | $168.72 (0.08%) | $170.13 | $168.18 | 1.45 M | $26.82 B |
| 01/13/2026 | $167.63 | $168.41 (0.47%) | $168.94 | $166.70 | 1.15 M | $26.77 B |
| 01/12/2026 | $166.93 | $167.61 (0.41%) | $168.66 | $166.74 | 935.22 K | $26.64 B |
| 01/09/2026 | $167.20 | $166.78 (-0.25%) | $168.62 | $166.39 | 713.05 K | $26.51 B |
| 01/08/2026 | $166.01 | $167.10 (0.66%) | $168.30 | $165.73 | 950.70 K | $26.56 B |
| 01/07/2026 | $168.15 | $166.15 (-1.19%) | $168.61 | $165.52 | 719.11 K | $26.41 B |
| 01/06/2026 | $167.21 | $167.54 (0.2%) | $168.17 | $166.49 | 899.30 K | $26.63 B |
| 01/05/2026 | $168.50 | $166.88 (-0.96%) | $169.17 | $164.50 | 971.30 K | $26.52 B |
| 01/02/2026 | $167.15 | $169.36 (1.32%) | $170.11 | $166.34 | 656.50 K | $26.92 B |
| 12/31/2025 | $168.58 | $167.63 (-0.56%) | $169.01 | $167.47 | 469.14 K | $26.64 B |
| 12/30/2025 | $168.91 | $168.58 (-0.2%) | $169.27 | $168.25 | 472.93 K | $26.79 B |
| 12/29/2025 | $168.93 | $168.78 (-0.09%) | $169.60 | $168.47 | 526.63 K | $26.83 B |
| 12/26/2025 | $168.34 | $168.13 (-0.12%) | $168.78 | $167.30 | 345.91 K | $26.72 B |
| 12/24/2025 | $168.44 | $168.40 (-0.02%) | $169.21 | $167.72 | 438.60 K | $26.77 B |
| 12/23/2025 | $167.42 | $167.99 (0.34%) | $168.68 | $166.99 | 983.93 K | $26.70 B |
| 12/22/2025 | $166.70 | $167.34 (0.38%) | $167.45 | $165.37 | 910.80 K | $26.60 B |
| 12/19/2025 | $169.19 | $166.70 (-1.47%) | $169.42 | $166.60 | 1.63 M | $26.50 B |
| 12/18/2025 | $168.71 | $169.42 (0.42%) | $170.44 | $168.71 | 1.03 M | $26.93 B |
| 12/17/2025 | $167.95 | $169.17 (0.73%) | $170.78 | $167.43 | 1.19 M | $26.89 B |
| 12/16/2025 | $168.67 | $168.00 (-0.4%) | $170.43 | $167.89 | 1.57 M | $26.70 B |
| 12/15/2025 | $168.75 | $170.75 (1.19%) | $171.42 | $167.91 | 1.82 M | $27.14 B |
| 12/12/2025 | $167.34 | $168.37 (0.62%) | $169.64 | $167.07 | 983.95 K | $26.76 B |
| 12/11/2025 | $167.37 | $167.09 (-0.17%) | $170.10 | $166.40 | 916.80 K | $26.56 B |
| 12/10/2025 | $166.16 | $166.80 (0.39%) | $167.73 | $165.99 | 1.05 M | $26.51 B |
| 12/09/2025 | $168.24 | $166.28 (-1.17%) | $169.08 | $165.89 | 972.54 K | $26.43 B |
| 12/08/2025 | $170.83 | $167.07 (-2.2%) | $171.16 | $166.75 | 1.07 M | $26.55 B |
| 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 | $28.25 B |
| 11/07/2025 | $176.43 | $176.91 (0.27%) | $177.87 | $175.29 | 1.34 M | $28.12 B |
| 11/06/2025 | $177.15 | $175.48 (-0.94%) | $180.65 | $175.22 | 1.74 M | $27.89 B |
| 11/05/2025 | $173.55 | $172.59 (-0.55%) | $174.34 | $171.70 | 1.03 M | $27.43 B |
| 11/04/2025 | $173.51 | $173.95 (0.25%) | $174.11 | $171.82 | 834.60 K | $27.65 B |
| 11/03/2025 | $170.98 | $172.70 (1.01%) | $173.23 | $169.31 | 766.60 K | $27.45 B |
| 10/31/2025 | $172.95 | $171.72 (-0.71%) | $173.62 | $171.38 | 1.91 M | $27.29 B |
| 10/30/2025 | $172.41 | $173.35 (0.55%) | $174.13 | $172.26 | 660.32 K | $27.55 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.
