Atmos Energy Corporation Common Stock (ATO)

Historical Prices For Atmos Energy Corporation Common Stock (ATO)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	154.48	156.00	147.07	147.81	1,431,794	147.81
4/03/2025	155.59	157.62	155.07	155.29	1,159,151	155.29
4/02/2025	154.75	155.62	153.60	155.21	718,599	155.21
4/01/2025	154.43	155.27	152.99	154.94	770,863	154.94
3/31/2025	153.23	155.26	153.23	154.58	1,116,243	154.58
3/28/2025	152.27	153.40	151.60	152.46	858,334	152.46
3/27/2025	151.02	151.95	150.28	150.94	661,556	150.94
3/26/2025	148.38	150.83	148.20	150.16	633,995	150.16
3/25/2025	149.40	149.63	147.32	148.34	875,833	148.34
3/24/2025	148.00	150.51	148.00	149.64	704,822	149.64
3/21/2025	150.37	152.04	147.90	148.63	1,938,465	148.63
3/20/2025	150.84	151.39	149.87	150.82	1,062,275	150.82
3/19/2025	150.47	151.10	149.37	150.75	702,389	150.75
3/18/2025	150.65	151.15	149.47	150.56	645,435	150.56
3/17/2025	149.94	152.44	149.79	151.48	936,377	151.48
3/14/2025	146.99	150.33	146.66	149.89	795,675	149.89
3/13/2025	147.26	148.53	146.21	147.03	811,100	147.03
3/12/2025	147.80	148.25	146.25	147.16	644,411	147.16
3/11/2025	149.85	150.31	148.11	148.66	1,017,582	148.66
3/10/2025	148.67	152.99	147.91	149.92	938,098	149.92
3/07/2025	146.26	149.40	146.09	148.60	1,315,556	148.60
3/06/2025	147.90	148.04	145.16	146.35	1,094,718	146.35
3/05/2025	148.50	149.68	147.69	148.15	724,059	148.15
3/04/2025	153.76	154.55	149.31	149.75	1,069,733	149.75
3/03/2025	151.88	154.04	151.69	153.63	790,779	153.63
2/28/2025	151.21	152.35	150.33	152.13	1,071,730	152.13
2/27/2025	149.46	150.85	148.69	149.64	962,115	149.64
2/26/2025	150.14	150.63	149.00	149.99	816,744	149.99
2/25/2025	149.00	151.03	149.00	150.39	936,144	150.39
2/24/2025	150.94	151.37	148.93	150.24	1,036,807	149.37
2/21/2025	147.66	150.26	147.53	149.90	1,057,711	149.03
2/20/2025	146.74	148.51	146.25	147.62	602,325	146.76
2/19/2025	148.12	149.25	147.35	148.60	808,281	147.74
2/18/2025	146.49	148.65	145.61	148.06	987,708	147.20
2/14/2025	148.24	148.84	146.46	146.51	745,598	145.66
2/13/2025	146.38	148.21	145.92	147.98	1,148,163	147.12
2/12/2025	143.47	146.39	143.07	146.34	897,415	145.49
2/11/2025	141.70	145.14	141.52	145.07	578,148	144.23
2/10/2025	142.73	143.17	140.85	142.28	835,951	141.46
2/07/2025	143.12	143.83	142.01	142.50	660,083	141.68
2/06/2025	144.88	145.13	142.36	143.12	857,115	142.29
2/05/2025	143.90	146.43	142.94	145.06	1,298,981	144.22
2/04/2025	142.17	143.15	141.57	142.40	1,060,784	141.57
2/03/2025	142.04	143.78	140.69	143.40	829,538	142.57
1/31/2025	142.40	143.03	141.34	142.51	1,240,839	141.69
1/30/2025	142.82	143.21	141.67	142.71	654,250	141.88
1/29/2025	141.47	142.44	140.66	141.03	802,187	140.21
1/28/2025	142.51	142.62	140.56	141.46	683,108	140.64
1/27/2025	140.69	142.91	138.90	142.84	1,116,252	142.01
1/24/2025	138.84	140.07	138.77	139.51	898,319	138.70
1/23/2025	142.44	142.99	139.03	139.56	1,246,839	138.75
1/22/2025	144.64	145.51	141.51	141.69	818,195	140.87
1/21/2025	146.31	147.70	145.35	145.46	1,251,911	144.62
1/17/2025	144.69	145.98	144.49	145.37	1,045,950	144.53
1/16/2025	140.98	144.99	140.98	144.94	673,871	144.10
1/15/2025	142.34	142.72	140.42	141.08	1,223,851	140.26
1/14/2025	138.67	141.25	138.62	140.72	1,049,940	139.91
1/13/2025	137.35	138.52	136.64	138.26	785,227	137.46
1/10/2025	138.32	138.94	136.77	137.04	779,826	136.25
1/08/2025	136.57	139.71	136.57	139.52	954,913	138.71
1/07/2025	136.51	137.99	136.38	136.63	611,946	135.84
1/06/2025	138.41	138.85	136.16	136.51	946,520	135.72