Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Atmos Energy Corporation (ATO)

Compare
157.54
+1.23
+(0.79%)
At close: April 17 at 4:00:02 PM EDT
157.60
+0.06
+(0.04%)
After hours: April 17 at 7:53:49 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025156.30159.20156.30157.54157.54904,400
Apr 16, 2025157.05157.75155.39156.31156.311,481,900
Apr 15, 2025155.76157.53154.84156.27156.271,439,400
Apr 14, 2025152.22155.79151.31154.98154.981,002,300
Apr 11, 2025148.94152.46147.33151.48151.48926,200
Apr 10, 2025149.00151.78146.29149.29149.291,170,500
Apr 9, 2025145.14150.93142.54148.89148.891,471,600
Apr 8, 2025148.37150.37145.43146.85146.851,874,900
Apr 7, 2025144.58149.16141.59145.06145.062,060,800
Apr 4, 2025154.48156.00147.07147.81147.811,431,800
Apr 3, 2025155.59157.62155.07155.29155.291,159,000
Apr 2, 2025154.75155.62153.60155.21155.21718,500
Apr 1, 2025154.43155.27152.99154.94154.94770,800
Mar 31, 2025153.23155.26153.23154.58154.581,116,200
Mar 28, 2025152.27153.40151.60152.46152.46858,300
Mar 27, 2025151.02151.95150.28150.94150.94661,600
Mar 26, 2025148.38150.83148.20150.16150.16634,000
Mar 25, 2025149.40149.63147.32148.34148.34875,800
Mar 24, 2025148.00150.51148.00149.64149.64694,300
Mar 21, 2025150.37152.04147.90148.63148.631,938,400
Mar 20, 2025150.84151.39149.87150.82150.821,062,300
Mar 19, 2025150.47151.10149.37150.75150.75702,400
Mar 18, 2025150.65151.15149.47150.56150.56645,400
Mar 17, 2025149.94152.44149.79151.48151.48936,400
Mar 14, 2025146.99150.33146.66149.89149.89795,700
Mar 13, 2025147.26148.53146.21147.03147.03811,100
Mar 12, 2025147.80148.25146.25147.16147.16644,400
Mar 11, 2025149.85150.31148.11148.66148.661,017,600
Mar 10, 2025148.67152.99147.91149.92149.92926,700
Mar 7, 2025146.26149.40146.09148.60148.601,315,600
Mar 6, 2025147.90148.04145.16146.35146.351,089,900
Mar 5, 2025148.50149.68147.69148.15148.15724,100
Mar 4, 2025153.76154.55149.31149.75149.751,069,700
Mar 3, 2025151.88154.04151.70153.63153.63790,800
Feb 28, 2025151.21152.35150.33152.13152.131,071,700
Feb 27, 2025149.46150.85148.69149.64149.64962,100
Feb 26, 2025150.14150.63149.00149.99149.99816,700
Feb 25, 2025 0.87 Dividend
Feb 25, 2025149.00151.03149.00150.39150.39936,100
Feb 24, 2025150.94151.37148.93150.24149.371,036,800
Feb 21, 2025147.66150.26147.52149.90149.031,057,700
Feb 20, 2025146.74148.51146.25147.62146.77602,300
Feb 19, 2025148.12149.25147.35148.60147.74808,300
Feb 18, 2025146.49148.65145.61148.06147.20987,700
Feb 14, 2025148.24148.84146.46146.51145.66745,600
Feb 13, 2025146.38148.21145.92147.98147.121,148,200
Feb 12, 2025143.47146.39143.07146.34145.49897,400
Feb 11, 2025141.70145.14141.52145.07144.23578,100
Feb 10, 2025142.73143.17140.85142.28141.46836,000
Feb 7, 2025143.12143.83142.01142.50141.67660,100
Feb 6, 2025144.88145.13142.36143.12142.29857,100
Feb 5, 2025143.90146.43142.94145.06144.221,299,000
Feb 4, 2025142.17143.15141.57142.40141.581,060,800
Feb 3, 2025142.04143.78140.69143.40142.57831,100
Jan 31, 2025142.40143.03141.34142.51141.681,240,800
Jan 30, 2025142.82143.21141.67142.71141.88654,300
Jan 29, 2025141.47142.44140.66141.03140.21802,200
Jan 28, 2025142.51142.62140.56141.46140.64683,100
Jan 27, 2025140.69142.91138.90142.84142.011,116,300
Jan 24, 2025138.84140.07138.77139.51138.70898,300
Jan 23, 2025142.44142.99139.03139.56138.751,247,300
Jan 22, 2025144.64145.51141.51141.69140.87818,200
Jan 21, 2025146.31147.70145.35145.46144.621,251,900
Jan 17, 2025144.69145.98144.49145.37144.531,045,900
Jan 16, 2025140.98144.99140.98144.94144.10673,900
Jan 15, 2025142.34142.72140.42141.08140.261,223,900
Jan 14, 2025138.67141.25138.62140.72139.911,049,900
Jan 13, 2025137.35138.52136.64138.26137.46785,200
Jan 10, 2025138.32138.94136.77137.04136.25779,800
Jan 8, 2025136.57139.71136.57139.52138.71954,900
Jan 7, 2025136.51137.99136.38136.63135.84611,900
Jan 6, 2025138.41138.85136.16136.51135.72946,500
Jan 3, 2025138.27139.36137.78138.79137.99791,300
Jan 2, 2025140.48140.48137.36138.29137.49567,200
Dec 31, 2024139.46139.89138.52139.27138.46474,200
Dec 30, 2024138.67139.48137.66138.93138.13567,500
Dec 27, 2024139.03140.54138.70139.36138.55387,200
Dec 26, 2024139.84140.28138.91140.00139.19336,800
Dec 24, 2024139.28140.12138.94140.06139.25215,700
Dec 23, 2024139.00139.68137.67139.20138.39870,100
Dec 20, 2024137.61140.45137.61139.69138.882,109,500
Dec 19, 2024136.12139.67136.05137.97137.171,139,300
Dec 18, 2024141.38143.17136.31136.41135.621,376,200
Dec 17, 2024139.67141.43138.31141.38140.56960,500
Dec 16, 2024140.76141.68140.27140.45139.64680,100
Dec 13, 2024140.84141.24139.79140.58139.77612,100
Dec 12, 2024140.79141.21139.83140.22139.41647,900
Dec 11, 2024141.37141.65139.67140.03139.22792,000
Dec 10, 2024140.61141.93139.17141.11140.29903,900
Dec 9, 2024141.80142.28140.74141.05140.23583,400
Dec 6, 2024143.04144.07141.56141.96141.14673,100
Dec 5, 2024143.59145.09143.00143.04142.21616,600
Dec 4, 2024145.26145.78143.49144.00143.17902,300
Dec 3, 2024149.53149.68145.91146.03145.181,000,100
Dec 2, 2024151.22151.22148.42148.56147.70862,200
Nov 29, 2024151.75151.76150.79151.32150.44367,200
Nov 27, 2024151.44152.65151.03151.43150.55935,400
Nov 26, 2024150.68150.73149.58150.33149.46603,600
Nov 25, 2024 0.87 Dividend
Nov 25, 2024150.26151.17149.47150.18149.311,828,400
Nov 22, 2024150.74151.24149.95150.05148.32538,100
Nov 21, 2024147.99150.38147.22150.26148.52697,200
Nov 20, 2024146.16147.36146.08147.22145.52720,700
Nov 19, 2024146.50146.86145.09146.78145.08880,700
Nov 18, 2024145.33147.78145.07146.97145.271,209,900
Nov 15, 2024144.35146.09143.76144.89143.221,553,600
Nov 14, 2024146.83146.83144.18144.34142.67616,900
Nov 13, 2024147.69147.74146.37146.51144.82831,400
Nov 12, 2024146.44148.39146.08146.82145.12714,400
Nov 11, 2024144.89146.92144.48146.11144.421,080,200
Nov 8, 2024142.54145.27141.80144.19142.52801,700
Nov 7, 2024139.92144.51138.98141.44139.811,344,800
Nov 6, 2024138.95139.94136.65138.88137.281,132,500
Nov 5, 2024137.48137.98136.67137.98136.39893,200
Nov 4, 2024137.76138.94137.17137.67136.08864,500
Nov 1, 2024138.96139.26137.91138.40136.80852,000
Oct 31, 2024139.44140.75138.57138.78137.181,099,900
Oct 30, 2024141.00141.55139.22139.62138.01540,300
Oct 29, 2024140.69141.13140.05140.45138.83787,200
Oct 28, 2024141.27142.00140.89141.49139.86591,100
Oct 25, 2024143.20143.20140.54140.72139.09682,100
Oct 24, 2024143.43143.79142.26142.67141.02587,500
Oct 23, 2024141.89143.32141.67143.11141.46684,300
Oct 22, 2024141.66142.20140.76141.92140.28841,900
Oct 21, 2024143.76143.76141.71142.21140.57649,500
Oct 18, 2024143.88143.88142.38143.26141.60779,000
Oct 17, 2024144.02144.32142.45143.76142.10675,900
Oct 16, 2024142.55144.18142.43143.94142.28446,200
Oct 15, 2024141.06142.85140.91142.00140.36529,900
Oct 14, 2024139.40140.57139.15140.28138.66484,500
Oct 11, 2024138.73139.65138.71139.36137.75490,200
Oct 10, 2024137.93139.07137.74138.20136.60581,500
Oct 9, 2024138.01139.12137.50138.04136.44676,600
Oct 8, 2024138.33139.18137.70138.23136.63897,800
Oct 7, 2024139.29139.61136.66137.66136.07953,300
Oct 4, 2024138.32140.04138.09139.84138.22674,200
Oct 3, 2024139.22139.33138.06139.22137.61744,200
Oct 2, 2024137.95139.32137.53139.12137.51620,400
Oct 1, 2024138.79139.63137.83138.98137.37771,000
Sep 30, 2024138.18138.93137.29138.71137.11648,600
Sep 27, 2024137.19138.42137.00137.78136.19729,000
Sep 26, 2024136.46137.97136.07136.77135.19527,500
Sep 25, 2024137.47137.47136.14136.58135.00761,500
Sep 24, 2024136.34138.48136.03136.48134.90698,100
Sep 23, 2024136.96137.49136.49137.35135.76732,600
Sep 20, 2024137.42137.42135.37136.56134.982,146,600
Sep 19, 2024136.24136.87134.95136.25134.681,021,600
Sep 18, 2024138.07138.59136.09136.53134.95629,300
Sep 17, 2024138.00138.78137.79138.15136.55740,300
Sep 16, 2024137.39138.56137.02138.27136.67762,500
Sep 13, 2024135.18136.97133.90136.97135.39887,200
Sep 12, 2024134.44135.07133.86134.77133.21795,600
Sep 11, 2024135.70136.10132.58134.78133.22927,800
Sep 10, 2024134.25136.33134.25136.20134.631,656,900
Sep 9, 2024131.12134.02130.88133.80132.251,656,800
Sep 6, 2024131.74132.32130.66130.80129.29879,200
Sep 5, 2024133.31133.46131.18131.42129.90631,500
Sep 4, 2024132.27133.27131.20132.20130.67822,600
Sep 3, 2024130.81133.01130.67131.85130.331,029,500
Aug 30, 2024129.36131.07128.96130.74129.23872,100
Aug 29, 2024129.25129.47128.12129.39127.89503,300
Aug 28, 2024129.58130.64128.98129.09127.60652,200
Aug 27, 2024129.96130.34129.26129.31127.82430,800
Aug 26, 2024 0.805 Dividend
Aug 26, 2024129.76131.00129.54130.19128.69656,800
Aug 23, 2024130.11130.49129.57130.09127.79507,800
Aug 22, 2024129.67130.33129.18129.72127.43433,100
Aug 21, 2024129.27130.08128.93129.59127.30648,600
Aug 20, 2024129.31129.97128.99129.26126.98478,300
Aug 19, 2024129.14130.00128.88129.41127.12653,700
Aug 16, 2024129.34129.62128.40129.21126.93876,000
Aug 15, 2024128.08129.73127.43129.03126.75846,600
Aug 14, 2024128.48129.35128.01128.66126.39725,500
Aug 13, 2024129.22129.28128.32128.80126.52461,100
Aug 12, 2024128.29129.06128.02128.64126.37591,100
Aug 9, 2024127.29128.25126.18128.05125.79674,500
Aug 8, 2024127.70128.45126.08126.95124.711,237,200
Aug 7, 2024128.11129.36127.13128.10125.841,097,800
Aug 6, 2024127.12129.15126.93127.52125.271,054,500
Aug 5, 2024130.86131.60127.00127.26125.011,203,900
Aug 2, 2024132.07132.24127.96129.99127.69678,800
Aug 1, 2024128.48130.28127.70130.08127.78813,500
Jul 31, 2024128.34128.73127.35127.88125.621,809,400
Jul 30, 2024126.82128.49126.01128.22125.951,105,000
Jul 29, 2024126.48127.41125.57127.04124.79620,400
Jul 26, 2024125.54126.36125.25126.16123.93504,400
Jul 25, 2024126.50127.90124.71124.93122.72900,400
Jul 24, 2024125.03125.99124.75125.90123.68837,700
Jul 23, 2024123.51125.15122.87124.54122.34629,500
Jul 22, 2024123.08124.04122.70123.51121.33925,300
Jul 19, 2024123.98123.98121.81122.95120.781,031,800
Jul 18, 2024124.02125.08123.16123.22121.041,169,200
Jul 17, 2024122.84125.38122.53124.65122.45794,700
Jul 16, 2024121.36122.48120.76122.34120.18697,500
Jul 15, 2024120.32121.26119.90120.83118.69588,400
Jul 12, 2024120.58121.84120.13120.94118.80816,000
Jul 11, 2024118.02120.28117.78119.87117.75940,900
Jul 10, 2024115.27117.07114.65117.01114.94803,200
Jul 9, 2024113.65114.99113.46114.77112.74942,100
Jul 8, 2024114.71115.07113.59114.08112.06867,600
Jul 5, 2024115.28115.86114.23114.62112.591,429,200
Jul 3, 2024116.53117.01115.16115.16113.12403,100
Jul 2, 2024116.03116.55115.61116.52114.46806,400
Jul 1, 2024116.92117.30115.75115.98113.93853,400
Jun 28, 2024117.01117.05115.58116.65114.591,452,600
Jun 27, 2024116.25116.85114.52116.55114.49644,600
Jun 26, 2024115.35116.32114.69116.11114.06931,900
Jun 25, 2024117.96118.35115.97116.53114.471,214,800
Jun 24, 2024115.97118.37115.97118.02115.93821,900
Jun 21, 2024117.02117.91116.23116.29114.231,457,000
Jun 20, 2024116.81118.38116.70117.18115.11735,600
Jun 18, 2024116.22117.35115.91117.00114.93699,100
Jun 17, 2024115.69117.05115.31116.29114.23800,900
Jun 14, 2024115.49116.30115.21116.15114.10818,900
Jun 13, 2024116.06116.58115.25116.17114.121,537,600
Jun 12, 2024117.27117.75115.50116.18114.131,185,700
Jun 11, 2024115.00115.80114.47115.75113.701,098,500
Jun 10, 2024114.69115.59114.45115.48113.441,060,600
Jun 7, 2024114.35115.56114.35114.78112.751,073,200
Jun 6, 2024114.76115.51114.34115.45113.411,125,300
Jun 5, 2024115.49115.62114.39115.01112.981,087,100
Jun 4, 2024114.92116.40114.24115.89113.84880,300
Jun 3, 2024115.92116.58115.33115.51113.47892,500
May 31, 2024113.09116.11112.85115.92113.871,985,400
May 30, 2024111.83112.62111.48112.59110.601,306,600
May 29, 2024111.30112.08110.97111.34109.371,165,900
May 28, 2024112.80113.67111.98112.04110.061,227,300
May 24, 2024 0.805 Dividend
May 24, 2024113.51114.17112.19112.61110.62797,200
May 23, 2024116.56116.56113.85113.99111.181,351,000
May 22, 2024117.93118.39116.89117.19114.311,200,300
May 21, 2024118.32118.95117.74118.50115.58957,200
May 20, 2024118.50118.95118.09118.28115.37646,000
May 17, 2024118.75118.77117.98118.64115.721,703,600
May 16, 2024118.00119.45117.74118.56115.641,339,100
May 15, 2024118.50118.59117.53117.81114.911,274,100
May 14, 2024117.75117.75116.56117.25114.361,217,700
May 13, 2024117.66118.27116.14116.33113.471,282,700
May 10, 2024119.71119.78116.86117.18114.303,140,300
May 9, 2024119.26121.48117.61119.69116.741,878,000
May 8, 2024120.31120.79119.60120.59117.62991,600
May 7, 2024120.00120.52119.20120.34117.38747,800
May 6, 2024119.58119.79118.75119.45116.51478,800
May 3, 2024119.71119.88118.30119.32116.38608,200
May 2, 2024119.08119.58118.40119.05116.12529,700
May 1, 2024118.20119.90117.67118.66115.74498,500
Apr 30, 2024118.10118.66117.01117.90115.00784,000
Apr 29, 2024117.28118.64117.28118.64115.72618,800
Apr 26, 2024118.32118.48116.92116.93114.05733,100
Apr 25, 2024118.48118.75117.03118.17115.26523,300
Apr 24, 2024116.69118.70116.15118.66115.74728,000
Apr 23, 2024117.85118.85117.59117.67114.77657,500
Apr 22, 2024116.97118.46116.39118.08115.17603,800
Apr 19, 2024115.03117.26115.03117.20114.321,108,300
Apr 18, 2024114.95115.08114.03114.57111.75563,700

Related Tickers

CPK Chesapeake Utilities Corporation
135.50
+1.51%
 
NJR New Jersey Resources Corporation
49.74
+0.08%
 
SWX Southwest Gas Holdings, Inc.
73.61
+0.48%
 
NI NiSource Inc.
39.29
+0.87%
 
UGI UGI Corporation
33.15
+1.07%
 
BKH Black Hills Corporation
60.60
+0.95%
 
NWN Northwest Natural Holding Company
42.99
+0.94%
 
OGS ONE Gas, Inc.
77.49
+0.74%
 
CTRI Centuri Holdings, Inc.
17.18
-1.26%
 
BIPC Brookfield Infrastructure Corporation
35.23
-0.82%