Atmos Energy Corporation (ATO) Historical Stock Data
170.95 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ATO is down -0.25% a day on average. There have been 13 days where Atmos Energy Corporation closed green and 17 days where ATO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 170.40 | 170.95 | ↑$0.55 (0.32%) | 170.40 | 172.11 | 1.22M |
| 2025-12-03 | 170.91 | 171.15 | ↑$0.24 (0.14%) | 170.18 | 172.29 | 0.97M |
| 2025-12-02 | 172.53 | 170.08 | ↓$2.45 (-1.42%) | 169.64 | 172.53 | 865.38K |
| 2025-12-01 | 175.61 | 171.72 | ↓$3.89 (-2.22%) | 171.56 | 176.22 | 0.96M |
| 2025-11-28 | 176.22 | 176.37 | ↑$0.15 (0.09%) | 175.61 | 176.99 | 336.51K |
| 2025-11-26 | 173.31 | 175.74 | ↑$2.43 (1.40%) | 173.21 | 176.02 | 550.63K |
| 2025-11-25 | 174.89 | 173.34 | ↓$1.55 (-0.89%) | 172.64 | 175.63 | 0.99M |
| 2025-11-24 | 174.00 | 174.56 | ↑$0.56 (0.32%) | 173.34 | 175.37 | 1.28M |
| 2025-11-21 | 175.30 | 175.16 | ↓$0.14 (-0.08%) | 174.30 | 176.11 | 1.89M |
| 2025-11-20 | 174.51 | 174.77 | ↑$0.26 (0.15%) | 174.02 | 176.00 | 0.98M |
| 2025-11-19 | 175.02 | 173.92 | ↓$1.10 (-0.63%) | 173.56 | 175.66 | 0.99M |
| 2025-11-18 | 175.95 | 175.22 | ↓$0.73 (-0.41%) | 174.96 | 177.05 | 0.93M |
| 2025-11-17 | 175.95 | 175.68 | ↓$0.27 (-0.15%) | 174.80 | 177.02 | 1.43M |
| 2025-11-14 | 177.97 | 175.12 | ↓$2.85 (-1.60%) | 174.89 | 179.26 | 1.32M |
| 2025-11-13 | 178.22 | 177.97 | ↓$0.25 (-0.14%) | 177.74 | 180.33 | 1.21M |
| 2025-11-12 | 178.39 | 177.83 | ↓$0.56 (-0.31%) | 177.50 | 179.20 | 0.94M |
| 2025-11-11 | 178.26 | 178.66 | ↑$0.40 (0.22%) | 177.39 | 178.84 | 669.10K |
| 2025-11-10 | 175.92 | 177.76 | ↑$1.84 (1.05%) | 175.80 | 178.02 | 885.81K |
| 2025-11-07 | 176.43 | 176.91 | ↑$0.48 (0.27%) | 175.29 | 177.87 | 1.34M |
| 2025-11-06 | 177.15 | 175.48 | ↓$1.67 (-0.94%) | 175.22 | 180.65 | 1.74M |
| 2025-11-05 | 173.55 | 172.59 | ↓$0.96 (-0.55%) | 171.70 | 174.34 | 1.03M |
| 2025-11-04 | 173.51 | 173.95 | ↑$0.44 (0.25%) | 171.82 | 174.11 | 834.55K |
| 2025-11-03 | 170.98 | 172.70 | ↑$1.72 (1.01%) | 169.31 | 173.23 | 766.57K |
| 2025-10-31 | 172.95 | 171.72 | ↓$1.23 (-0.71%) | 171.38 | 173.62 | 1.91M |
| 2025-10-30 | 172.41 | 173.35 | ↑$0.94 (0.55%) | 172.26 | 174.13 | 660.32K |
| 2025-10-29 | 173.82 | 171.66 | ↓$2.16 (-1.24%) | 171.44 | 174.40 | 816.26K |
| 2025-10-28 | 175.90 | 174.49 | ↓$1.41 (-0.80%) | 174.28 | 176.46 | 713.79K |
| 2025-10-27 | 175.84 | 176.35 | ↑$0.51 (0.29%) | 174.44 | 176.35 | 635.60K |
| 2025-10-24 | 176.23 | 175.93 | ↓$0.30 (-0.17%) | 175.19 | 176.67 | 627.25K |
| 2025-10-23 | 178.00 | 175.75 | ↓$2.25 (-1.26%) | 174.98 | 178.00 | 765.48K |
Create an account or log in to view more rows.
$ATO bear trap
$ATO ADDING MORE…
$ATO Same thing
different day
$ATO bought more
$ATO Just buy and hold
$ATO rubbish
$ATO This is just getting warmed up.
$ATO who loaded up??
$ATO dont be a POS today
$ATO LOADING UP HERE!