Atmos Energy Corporation (ATO) Historical Stock Data
168.40 ↑0.41 (0.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ATO is down -0.21% a day on average. There have been 14 days where Atmos Energy Corporation closed green and 16 days where ATO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 168.44 | 168.40 | ↓$0.04 (-0.02%) | 167.72 | 169.21 | 438.56K |
| 2025-12-23 | 167.42 | 167.99 | ↑$0.57 (0.34%) | 166.99 | 168.68 | 0.98M |
| 2025-12-22 | 166.70 | 167.34 | ↑$0.64 (0.38%) | 165.37 | 167.45 | 0.91M |
| 2025-12-19 | 169.19 | 166.70 | ↓$2.49 (-1.47%) | 166.60 | 169.42 | 1.63M |
| 2025-12-18 | 168.71 | 169.42 | ↑$0.71 (0.42%) | 168.71 | 170.44 | 1.02M |
| 2025-12-17 | 167.95 | 169.17 | ↑$1.22 (0.73%) | 167.43 | 170.78 | 1.19M |
| 2025-12-16 | 168.67 | 168.00 | ↓$0.67 (-0.40%) | 167.89 | 170.43 | 1.57M |
| 2025-12-15 | 168.75 | 170.75 | ↑$2.00 (1.19%) | 167.91 | 171.42 | 1.82M |
| 2025-12-12 | 167.34 | 168.37 | ↑$1.03 (0.62%) | 167.07 | 169.64 | 0.98M |
| 2025-12-11 | 167.37 | 167.09 | ↓$0.28 (-0.17%) | 166.40 | 170.10 | 0.92M |
| 2025-12-10 | 166.16 | 166.80 | ↑$0.64 (0.39%) | 165.99 | 167.73 | 1.05M |
| 2025-12-09 | 168.24 | 166.28 | ↓$1.96 (-1.17%) | 165.89 | 169.08 | 0.97M |
| 2025-12-08 | 170.83 | 167.07 | ↓$3.76 (-2.20%) | 166.75 | 171.16 | 1.07M |
| 2025-12-05 | 170.28 | 171.29 | ↑$1.01 (0.59%) | 170.28 | 172.13 | 0.94M |
| 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 |
Create an account or log in to view more rows.
$ATO hows short doing? Keep short pls
we need your money.
$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