Atmos Energy Corporation Common Stock (ATO)

Historical Prices For Atmos Energy Corporation Common Stock (ATO)

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	165.74	166.75	165.36	165.46	963,979	165.46
8/29/2025	165.32	166.72	164.91	166.13	724,242	166.13
8/28/2025	166.02	166.02	165.10	165.43	650,719	165.43
8/27/2025	166.01	166.64	165.34	166.25	927,883	166.25
8/26/2025	165.35	166.46	164.53	166.01	2,010,970	166.01
8/25/2025	166.43	166.85	165.18	165.45	638,048	165.45
8/22/2025	167.39	168.86	167.16	168.21	719,985	167.34
8/21/2025	165.75	167.15	165.62	166.79	514,417	165.93
8/20/2025	166.40	167.85	165.57	166.09	766,230	165.23
8/19/2025	163.88	165.88	163.77	165.81	669,658	164.95
8/18/2025	165.35	165.35	163.81	164.02	869,988	163.17
8/15/2025	165.99	166.66	164.85	165.37	968,655	164.51
8/14/2025	166.98	167.44	165.69	166.13	658,400	165.27
8/13/2025	165.47	166.99	164.51	166.98	861,359	166.12
8/12/2025	165.21	165.95	163.70	165.72	1,006,972	164.86
8/11/2025	164.54	165.16	163.33	165.04	1,306,459	164.19
8/08/2025	162.84	166.37	162.73	164.29	1,416,091	163.44
8/07/2025	160.99	166.43	160.91	162.72	2,039,496	161.88
8/06/2025	156.62	158.57	155.56	157.02	1,409,930	156.21
8/05/2025	159.50	160.00	156.44	156.63	863,195	155.82
8/04/2025	156.01	159.76	155.88	159.45	1,092,910	158.63
8/01/2025	157.49	157.49	154.62	155.81	829,964	155.00
7/31/2025	155.87	156.87	154.55	155.92	1,166,473	155.11
7/30/2025	156.69	157.54	155.75	156.20	656,360	155.39
7/29/2025	155.40	156.53	154.53	156.11	614,337	155.30
7/28/2025	156.40	156.59	154.23	154.68	734,529	153.88
7/25/2025	157.39	158.01	156.12	156.84	533,688	156.03
7/24/2025	157.64	158.55	157.08	157.71	451,127	156.89
7/23/2025	158.98	159.40	156.46	157.09	509,051	156.28
7/22/2025	158.69	160.58	158.49	158.78	495,507	157.96
7/21/2025	156.66	159.10	156.66	158.22	753,412	157.40
7/18/2025	155.60	157.47	155.60	156.66	751,424	155.85
7/17/2025	155.05	155.94	153.94	155.27	488,276	154.47
7/16/2025	154.29	155.18	153.84	154.83	631,079	154.03
7/15/2025	154.92	155.17	152.80	154.10	530,726	153.30
7/14/2025	154.19	156.61	154.11	155.40	733,412	154.60
7/11/2025	153.74	155.04	152.89	154.19	436,931	153.39
7/10/2025	152.15	154.73	152.15	154.37	531,090	153.57
7/09/2025	152.02	153.44	151.28	153.10	680,316	152.31
7/08/2025	151.74	152.59	150.51	151.99	721,900	151.20
7/07/2025	152.32	153.36	152.13	152.79	637,968	152.00
7/03/2025	150.95	152.81	150.63	152.28	412,875	151.49
7/02/2025	152.94	153.67	149.97	151.51	808,784	150.73
7/01/2025	153.92	155.78	152.87	153.65	980,324	152.85
6/30/2025	152.23	154.19	152.07	154.11	810,235	153.31
6/27/2025	152.54	153.97	152.37	152.49	1,551,588	151.70
6/26/2025	152.82	153.91	152.13	152.92	573,287	152.13
6/25/2025	155.67	155.79	152.72	152.73	672,709	151.94
6/24/2025	155.90	157.10	155.69	156.44	746,451	155.63
6/23/2025	154.51	156.82	154.51	156.37	820,046	155.56
6/20/2025	152.32	154.16	152.32	153.56	1,558,322	152.77
6/18/2025	152.50	153.20	152.14	152.39	501,025	151.60
6/17/2025	151.85	152.51	150.68	152.30	510,985	151.51
6/16/2025	153.62	154.17	151.38	152.04	738,300	151.25
6/13/2025	154.24	154.55	152.53	152.99	646,228	152.20
6/12/2025	152.81	154.59	152.59	154.49	783,850	153.69
6/11/2025	152.94	153.48	152.43	152.47	919,391	151.68
6/10/2025	152.06	153.28	151.41	152.98	871,505	152.19
6/09/2025	151.49	152.80	150.72	151.97	791,808	151.18
6/06/2025	152.98	153.58	151.30	152.18	624,502	151.39
6/05/2025	152.27	152.85	151.46	152.35	867,219	151.56
6/04/2025	154.41	154.58	152.04	152.15	901,470	151.36
6/03/2025	155.27	155.30	153.06	154.61	1,259,237	153.81