5 DAY PERFORMANCE
+0.21%
1 MONTH PERFORMANCE
-4.23%
3 MONTH PERFORMANCE
+0.68%
6 MONTH PERFORMANCE
+5.92%
YEAR-TO-DATE PERFORMANCE
+11.06%
1 YEAR PERFORMANCE
+33.90%
Atmos Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/03/2025 | $155.27 | $154.61 (-0.43%) | $155.30 | $153.07 | 1.26 M | $24.61 B |
| 06/02/2025 | $153.66 | $154.64 (0.64%) | $154.89 | $153.23 | 935.34 K | $24.62 B |
| 05/30/2025 | $154.24 | $154.68 (0.29%) | $155.41 | $153.62 | 3.09 M | $24.62 B |
| 05/29/2025 | $152.96 | $154.34 (0.9%) | $154.50 | $152.10 | 743.52 K | $24.57 B |
| 05/28/2025 | $155.95 | $153.72 (-1.43%) | $156.51 | $153.50 | 1.05 M | $24.47 B |
| 05/27/2025 | $157.27 | $156.49 (-0.5%) | $157.27 | $155.68 | 911.60 K | $24.91 B |
| 05/23/2025 | $156.46 | $157.28 (0.52%) | $157.52 | $154.80 | 984.70 K | $25.04 B |
| 05/22/2025 | $156.59 | $155.29 (-0.83%) | $156.89 | $154.14 | 1.14 M | $24.72 B |
| 05/21/2025 | $158.59 | $156.96 (-1.03%) | $158.94 | $156.67 | 1.13 M | $24.98 B |
| 05/20/2025 | $159.87 | $159.10 (-0.48%) | $160.30 | $158.79 | 1.08 M | $25.33 B |
| 05/19/2025 | $157.90 | $159.98 (1.32%) | $160.00 | $157.08 | 1.23 M | $25.47 B |
| 05/16/2025 | $155.26 | $157.68 (1.56%) | $157.68 | $154.96 | 1.21 M | $25.10 B |
| 05/15/2025 | $153.64 | $155.97 (1.52%) | $156.03 | $152.43 | 1.09 M | $24.83 B |
| 05/14/2025 | $153.52 | $152.25 (-0.83%) | $153.64 | $150.00 | 1.50 M | $24.23 B |
| 05/13/2025 | $155.41 | $153.66 (-1.13%) | $155.90 | $153.45 | 1.00 M | $24.46 B |
| 05/12/2025 | $158.15 | $155.23 (-1.85%) | $159.94 | $153.82 | 1.28 M | $24.71 B |
| 05/09/2025 | $161.48 | $159.86 (-1%) | $161.65 | $157.81 | 1.11 M | $25.45 B |
| 05/08/2025 | $166.00 | $161.25 (-2.86%) | $167.45 | $160.83 | 1.84 M | $25.67 B |
| 05/07/2025 | $161.24 | $162.66 (0.88%) | $163.47 | $161.22 | 1.33 M | $25.89 B |
| 05/06/2025 | $161.50 | $161.96 (0.28%) | $162.90 | $161.19 | 1.04 M | $25.78 B |
| 05/05/2025 | $161.37 | $161.40 (0.02%) | $161.54 | $159.35 | 1.11 M | $25.69 B |
| 05/02/2025 | $160.84 | $161.50 (0.41%) | $161.65 | $159.66 | 663.00 K | $25.71 B |
| 05/01/2025 | $160.76 | $160.18 (-0.36%) | $161.67 | $159.17 | 1.22 M | $25.50 B |
| 04/30/2025 | $160.01 | $160.63 (0.39%) | $161.05 | $156.63 | 1.64 M | $25.57 B |
| 04/29/2025 | $158.38 | $159.69 (0.83%) | $160.08 | $157.89 | 650.89 K | $25.42 B |
| 04/28/2025 | $157.45 | $158.73 (0.81%) | $158.82 | $156.16 | 1.15 M | $25.27 B |
| 04/25/2025 | $159.09 | $158.14 (-0.6%) | $159.66 | $157.01 | 1.25 M | $25.17 B |
| 04/24/2025 | $159.39 | $159.67 (0.18%) | $160.06 | $158.17 | 1.50 M | $25.42 B |
| 04/23/2025 | $160.62 | $159.59 (-0.64%) | $161.47 | $157.88 | 1.79 M | $25.40 B |
| 04/22/2025 | $157.89 | $160.11 (1.41%) | $161.49 | $157.51 | 1.60 M | $25.49 B |
| 04/21/2025 | $156.78 | $156.54 (-0.15%) | $156.93 | $154.43 | 1.77 M | $24.92 B |
| 04/17/2025 | $156.30 | $157.54 (0.79%) | $159.20 | $156.30 | 904.42 K | $25.08 B |
| 04/16/2025 | $157.05 | $156.31 (-0.47%) | $157.75 | $155.39 | 1.48 M | $24.88 B |
| 04/15/2025 | $155.76 | $156.27 (0.33%) | $157.53 | $154.84 | 1.44 M | $24.87 B |
| 04/14/2025 | $152.22 | $154.98 (1.81%) | $155.79 | $151.31 | 1.00 M | $24.67 B |
| 04/11/2025 | $148.94 | $151.48 (1.71%) | $152.46 | $147.33 | 926.20 K | $24.11 B |
| 04/10/2025 | $149.00 | $149.29 (0.19%) | $151.78 | $146.29 | 1.17 M | $23.76 B |
| 04/09/2025 | $145.14 | $148.89 (2.58%) | $150.93 | $142.54 | 1.47 M | $23.70 B |
| 04/08/2025 | $148.37 | $146.85 (-1.02%) | $150.37 | $145.43 | 1.87 M | $23.38 B |
| 04/07/2025 | $144.58 | $145.06 (0.33%) | $149.16 | $141.59 | 2.06 M | $23.09 B |
| 04/04/2025 | $154.48 | $147.81 (-4.32%) | $156.00 | $147.07 | 1.43 M | $23.53 B |
| 04/03/2025 | $155.59 | $155.29 (-0.19%) | $157.62 | $155.07 | 1.16 M | $24.72 B |
| 04/02/2025 | $154.75 | $155.21 (0.3%) | $155.62 | $153.60 | 718.62 K | $24.71 B |
| 04/01/2025 | $154.43 | $154.94 (0.33%) | $155.27 | $152.99 | 770.86 K | $24.66 B |
| 03/31/2025 | $153.23 | $154.58 (0.88%) | $155.26 | $153.23 | 1.12 M | $24.61 B |
| 03/28/2025 | $152.27 | $152.46 (0.12%) | $153.40 | $151.60 | 858.33 K | $24.27 B |
| 03/27/2025 | $151.02 | $150.94 (-0.05%) | $151.95 | $150.28 | 661.60 K | $24.03 B |
| 03/26/2025 | $148.38 | $150.16 (1.2%) | $150.83 | $148.20 | 634.00 K | $23.90 B |
| 03/25/2025 | $149.40 | $148.34 (-0.71%) | $149.63 | $147.32 | 875.83 K | $23.61 B |
| 03/24/2025 | $148.00 | $149.64 (1.11%) | $150.51 | $148.00 | 694.30 K | $23.82 B |
| 03/21/2025 | $150.37 | $148.63 (-1.16%) | $152.04 | $147.90 | 1.94 M | $23.66 B |
| 03/20/2025 | $150.84 | $150.82 (-0.01%) | $151.39 | $149.87 | 1.06 M | $24.01 B |
| 03/19/2025 | $150.47 | $150.75 (0.19%) | $151.10 | $149.37 | 702.40 K | $24.00 B |
| 03/18/2025 | $150.65 | $150.56 (-0.06%) | $151.15 | $149.47 | 645.44 K | $23.97 B |
| 03/17/2025 | $149.94 | $151.48 (1.03%) | $152.44 | $149.79 | 936.40 K | $24.11 B |
| 03/14/2025 | $146.99 | $149.89 (1.97%) | $150.33 | $146.66 | 795.70 K | $23.86 B |
| 03/13/2025 | $147.26 | $147.03 (-0.16%) | $148.53 | $146.21 | 811.10 K | $23.40 B |
| 03/12/2025 | $147.80 | $147.16 (-0.43%) | $148.25 | $146.25 | 644.41 K | $23.42 B |
| 03/11/2025 | $149.85 | $148.66 (-0.79%) | $150.31 | $148.11 | 1.02 M | $23.66 B |
| 03/10/2025 | $148.67 | $149.92 (0.84%) | $152.99 | $147.91 | 926.70 K | $23.86 B |
| 03/07/2025 | $146.26 | $148.60 (1.6%) | $149.40 | $146.09 | 1.32 M | $23.65 B |
| 03/06/2025 | $147.90 | $146.35 (-1.05%) | $148.04 | $145.16 | 1.09 M | $23.30 B |
| 03/05/2025 | $148.50 | $148.15 (-0.24%) | $149.68 | $147.69 | 724.11 K | $23.58 B |
| 03/04/2025 | $153.76 | $149.75 (-2.61%) | $154.55 | $149.31 | 1.07 M | $23.84 B |
| 03/03/2025 | $151.88 | $153.63 (1.15%) | $154.04 | $151.70 | 790.80 K | $24.45 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.
