Atmos Energy Corporation Common Stock (ATO)

Historical Prices For Atmos Energy Corporation Common Stock (ATO)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	172.53	172.53	169.64	170.08	865,373	170.08
12/01/2025	175.61	176.22	171.56	171.72	958,663	171.72
11/28/2025	176.22	176.99	175.61	176.37	336,511	176.37
11/26/2025	173.31	176.02	173.21	175.74	715,186	175.74
11/25/2025	174.89	175.63	172.64	173.34	990,996	173.34
11/24/2025	174.00	175.37	173.34	174.56	4,671,522	174.56
11/21/2025	175.30	176.11	174.30	175.16	1,894,706	174.16
11/20/2025	174.51	176.00	174.02	174.77	975,708	173.77
11/19/2025	175.02	175.66	173.56	173.92	993,335	172.93
11/18/2025	175.95	177.05	174.96	175.22	926,164	174.22
11/17/2025	175.95	177.02	174.80	175.68	1,430,077	174.68
11/14/2025	177.97	179.26	174.89	175.12	1,321,807	174.12
11/13/2025	178.22	180.32	177.74	177.97	1,210,337	176.95
11/12/2025	178.39	179.20	177.50	177.83	939,185	176.81
11/11/2025	178.26	178.84	177.39	178.66	669,087	177.64
11/10/2025	175.92	178.02	175.80	177.76	885,810	176.75
11/07/2025	176.43	177.87	175.29	176.91	1,343,596	175.90
11/06/2025	177.15	180.65	175.22	175.48	1,741,667	174.48
11/05/2025	173.55	174.34	171.69	172.59	1,028,329	171.60
11/04/2025	173.51	174.11	171.81	173.95	834,550	172.96
11/03/2025	170.98	173.23	169.31	172.70	766,568	171.71
10/31/2025	172.95	173.62	171.38	171.72	1,906,626	170.74
10/30/2025	172.41	174.13	172.26	173.35	661,259	172.36
10/29/2025	173.82	174.40	171.44	171.66	816,260	170.68
10/28/2025	175.90	176.46	174.28	174.49	713,791	173.49
10/27/2025	175.84	176.35	174.44	176.35	635,596	175.34
10/24/2025	176.23	176.67	175.19	175.93	627,246	174.93
10/23/2025	178.00	178.00	174.98	175.75	765,477	174.75
10/22/2025	177.70	177.92	176.14	177.10	729,937	176.09
10/21/2025	178.21	178.49	176.44	177.04	692,274	176.03
10/20/2025	177.57	178.06	175.31	177.74	654,520	176.72
10/17/2025	176.87	177.23	175.02	176.41	1,075,045	175.40
10/16/2025	178.63	179.60	176.15	176.37	1,062,271	175.36
10/15/2025	177.82	179.70	177.65	179.19	578,254	178.17
10/14/2025	176.21	177.95	175.41	177.65	610,527	176.64
10/13/2025	175.75	176.92	174.13	175.54	475,426	174.54
10/10/2025	175.91	177.83	175.28	176.48	639,834	175.47
10/09/2025	176.61	177.01	174.72	174.93	501,033	173.93
10/08/2025	175.57	176.10	173.22	175.75	740,398	174.75
10/07/2025	174.39	175.49	173.54	174.91	643,523	173.91
10/06/2025	170.64	173.55	170.19	173.32	843,956	172.33
10/03/2025	168.90	170.99	168.90	170.19	607,158	169.22
10/02/2025	168.72	169.12	167.62	168.85	578,704	167.89
10/01/2025	171.16	171.16	169.09	169.38	851,396	168.41
9/30/2025	169.72	171.20	169.37	170.75	866,828	169.78
9/29/2025	168.90	169.69	167.38	169.55	753,127	168.58
9/26/2025	167.68	169.96	167.04	168.45	689,144	167.49
9/25/2025	166.92	168.86	166.00	166.46	758,678	165.51
9/24/2025	166.34	167.24	166.08	166.77	621,505	165.82
9/23/2025	162.71	166.49	162.70	166.34	822,262	165.39
9/22/2025	162.72	163.60	162.20	162.96	778,090	162.03
9/19/2025	162.78	163.94	161.45	162.93	1,605,660	162.00
9/18/2025	161.13	163.12	160.10	162.44	1,004,334	161.51
9/17/2025	163.57	164.87	162.53	163.45	1,052,371	162.52
9/16/2025	164.61	165.75	162.90	163.21	1,182,279	162.28
9/15/2025	166.60	166.60	165.69	165.81	680,353	164.86
9/12/2025	166.57	167.14	165.97	166.54	414,826	165.59
9/11/2025	163.65	166.55	162.71	166.39	692,128	165.44
9/10/2025	164.59	164.94	163.62	163.91	703,724	162.97
9/09/2025	162.90	164.92	162.51	164.07	659,285	163.13
9/08/2025	166.48	166.55	163.34	163.87	1,030,731	162.93
9/05/2025	165.21	166.57	164.83	166.48	847,665	165.53
9/04/2025	165.98	166.47	162.99	164.79	980,871	163.85