Atmos Energy Corporation Common Stock (ATO)
142.40
0.00 (0.00%)
Atmos Energy Corp is a major provider of natural gas distribution and transmission services in the United States
The company focuses on delivering reliable natural gas to residential, commercial, and industrial customers while maintaining safety and efficiency in its operations. Atmos Energy also engages in the development and maintenance of essential infrastructure to support its gas delivery systems, ensuring that consumers have continuous access to energy. Additionally, the company emphasizes sustainability and environmental stewardship, exploring initiatives to reduce greenhouse gas emissions and promote energy conservation among its customer base.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2025 | 142.17 | 143.15 | 141.57 | 142.40 | 1,060,784 | 142.40 |
| 2/03/2025 | 142.04 | 143.78 | 140.69 | 143.40 | 829,538 | 143.40 |
| 1/31/2025 | 142.40 | 143.03 | 141.34 | 142.51 | 1,240,839 | 142.51 |
| 1/30/2025 | 142.82 | 143.21 | 141.67 | 142.71 | 654,250 | 142.71 |
| 1/29/2025 | 141.47 | 142.44 | 140.66 | 141.03 | 802,187 | 141.03 |
| 1/28/2025 | 142.51 | 142.62 | 140.56 | 141.46 | 683,108 | 141.46 |
| 1/27/2025 | 140.69 | 142.91 | 138.90 | 142.84 | 1,116,252 | 142.84 |
| 1/24/2025 | 138.84 | 140.07 | 138.77 | 139.51 | 898,319 | 139.51 |
| 1/23/2025 | 142.44 | 142.99 | 139.03 | 139.56 | 1,246,839 | 139.56 |
| 1/22/2025 | 144.64 | 145.51 | 141.51 | 141.69 | 818,195 | 141.69 |
| 1/21/2025 | 146.31 | 147.70 | 145.35 | 145.46 | 1,251,911 | 145.46 |
| 1/17/2025 | 144.69 | 145.98 | 144.49 | 145.37 | 1,045,950 | 145.37 |
| 1/16/2025 | 140.98 | 144.99 | 140.98 | 144.94 | 673,871 | 144.94 |
| 1/15/2025 | 142.34 | 142.72 | 140.42 | 141.08 | 1,223,851 | 141.08 |
| 1/14/2025 | 138.67 | 141.25 | 138.62 | 140.72 | 1,049,940 | 140.72 |
| 1/13/2025 | 137.35 | 138.52 | 136.64 | 138.26 | 785,227 | 138.26 |
| 1/10/2025 | 138.32 | 138.94 | 136.77 | 137.04 | 779,826 | 137.04 |
| 1/08/2025 | 136.57 | 139.71 | 136.57 | 139.52 | 954,913 | 139.52 |
| 1/07/2025 | 136.51 | 137.99 | 136.38 | 136.63 | 611,946 | 136.63 |
| 1/06/2025 | 138.41 | 138.85 | 136.16 | 136.51 | 946,520 | 136.51 |
| 1/03/2025 | 138.27 | 139.36 | 137.78 | 138.79 | 791,326 | 138.79 |
| 1/02/2025 | 140.48 | 140.48 | 137.36 | 138.29 | 567,238 | 138.29 |
| 12/31/2024 | 138.93 | 0.00 | 139.27 | 139.27 | 0 | 139.27 |
| 12/30/2024 | 138.67 | 139.48 | 137.66 | 138.93 | 567,546 | 138.93 |
| 12/27/2024 | 139.03 | 140.54 | 138.70 | 139.36 | 387,172 | 139.36 |
| 12/26/2024 | 139.84 | 140.28 | 138.91 | 140.00 | 336,821 | 140.00 |
| 12/24/2024 | 139.28 | 140.12 | 138.94 | 140.06 | 215,674 | 140.06 |
| 12/23/2024 | 139.00 | 139.68 | 137.67 | 139.20 | 870,147 | 139.20 |
| 12/20/2024 | 137.61 | 140.45 | 137.61 | 139.69 | 2,109,658 | 139.69 |
| 12/19/2024 | 136.12 | 139.67 | 136.05 | 138.58 | 504,543 | 138.58 |
| 12/18/2024 | 141.38 | 143.17 | 136.31 | 136.41 | 1,376,152 | 136.41 |
| 12/17/2024 | 139.67 | 141.43 | 138.31 | 141.38 | 960,491 | 141.38 |
| 12/16/2024 | 140.76 | 141.68 | 140.27 | 140.45 | 680,134 | 140.45 |
| 12/13/2024 | 140.84 | 141.24 | 139.79 | 140.58 | 612,103 | 140.58 |
| 12/12/2024 | 140.79 | 141.21 | 139.83 | 140.22 | 647,872 | 140.22 |
| 12/11/2024 | 141.37 | 141.65 | 139.67 | 140.03 | 791,973 | 140.03 |
| 12/10/2024 | 140.61 | 141.93 | 139.17 | 141.11 | 903,879 | 141.11 |
| 12/09/2024 | 141.80 | 142.28 | 140.74 | 141.05 | 583,445 | 141.05 |
| 12/06/2024 | 143.04 | 144.07 | 141.56 | 141.96 | 673,063 | 141.96 |
| 12/05/2024 | 143.59 | 145.09 | 143.00 | 143.04 | 627,913 | 143.04 |
| 12/04/2024 | 145.26 | 145.78 | 143.49 | 144.00 | 902,337 | 144.00 |
| 12/03/2024 | 149.53 | 149.68 | 145.91 | 146.03 | 1,000,074 | 146.03 |
| 12/02/2024 | 151.22 | 151.22 | 148.42 | 148.56 | 862,203 | 148.56 |
| 11/29/2024 | 151.75 | 151.76 | 150.79 | 151.32 | 367,233 | 151.32 |
| 11/27/2024 | 151.44 | 152.65 | 151.03 | 151.43 | 935,359 | 151.43 |
| 11/26/2024 | 150.68 | 150.73 | 149.58 | 150.33 | 603,597 | 150.33 |
| 11/25/2024 | 150.26 | 151.17 | 149.47 | 150.18 | 1,828,388 | 150.18 |
| 11/22/2024 | 150.74 | 151.24 | 149.95 | 150.05 | 538,310 | 149.18 |
| 11/21/2024 | 147.99 | 150.38 | 147.22 | 150.26 | 697,221 | 149.39 |
| 11/20/2024 | 146.16 | 147.36 | 146.08 | 147.22 | 720,701 | 146.37 |
| 11/19/2024 | 146.50 | 146.86 | 145.09 | 146.78 | 880,711 | 145.93 |
| 11/18/2024 | 145.33 | 147.78 | 145.07 | 146.97 | 1,209,975 | 146.12 |
| 11/15/2024 | 144.35 | 146.09 | 143.76 | 144.89 | 1,553,550 | 144.05 |
| 11/14/2024 | 146.83 | 146.83 | 144.18 | 144.34 | 616,910 | 143.50 |
| 11/13/2024 | 147.69 | 147.74 | 146.37 | 146.51 | 831,351 | 145.66 |
| 11/12/2024 | 146.44 | 148.39 | 146.08 | 146.82 | 714,754 | 145.97 |
| 11/11/2024 | 144.89 | 146.92 | 144.47 | 146.11 | 1,080,248 | 145.26 |
| 11/08/2024 | 142.54 | 145.27 | 141.80 | 144.19 | 801,744 | 143.35 |
| 11/07/2024 | 139.92 | 144.51 | 138.98 | 141.44 | 1,344,836 | 140.62 |
| 11/06/2024 | 138.95 | 139.94 | 136.65 | 138.88 | 1,132,458 | 138.07 |
| 11/05/2024 | 137.48 | 137.98 | 136.66 | 137.98 | 893,177 | 137.18 |