MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ATO — Atmos Energy Corporation
NYSEAtmos Energy Corporation
$157.17
+0.79(+0.51%)
- O
- 157.07
- H
- 158.62
- L
- 156.59
- V
- 833.87K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$157.17
Period Return-1.84%
Period High$192.51
Period Low$149.98
Avg Daily Volume1.09M
Total Trading Days365
ATO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $157.07 | $158.62 | $156.59 | $157.17 | +$0.79 | +0.51% | 833,868 | $157.24 | $156.59 $158.62 |
| Oct 1, 2026 | $156.01 | $156.86 | $154.72 | $156.38 | $-0.06 | -0.04% | 1,086,726 | $156.03 | $154.72 $156.86 |
| Sep 30, 2026 | $158.13 | $158.16 | $156.25 | $156.44 | $-1.16 | -0.74% | 965,508 | $156.78 | $156.25 $158.16 |
| Sep 29, 2026 | $156.08 | $157.99 | $155.64 | $157.60 | +$0.55 | +0.35% | 921,474 | $157.42 | $155.64 $157.99 |
| Sep 28, 2026 | $157.55 | $157.80 | $156.34 | $157.05 | $-0.16 | -0.10% | 1,039,740 | $156.97 | $156.34 $157.80 |
| Sep 25, 2026 | $156.11 | $157.50 | $155.39 | $157.21 | +$0.79 | +0.51% | 1,040,389 | $156.76 | $155.39 $157.50 |
| Sep 24, 2026 | $156.94 | $157.70 | $156.01 | $156.42 | +$0.18 | +0.12% | 1,218,110 | $156.57 | $156.01 $157.70 |
| Sep 23, 2026 | $156.53 | $157.32 | $155.00 | $156.24 | $-1.10 | -0.70% | 1,066,422 | $156.30 | $155.00 $157.32 |
| Sep 22, 2026 | $158.02 | $158.88 | $157.26 | $157.34 | $-0.93 | -0.59% | 999,139 | $157.94 | $157.26 $158.88 |
| Sep 21, 2026 | $160.26 | $160.41 | $158.15 | $158.27 | $-2.03 | -1.27% | 1,059,484 | $158.82 | $158.15 $160.41 |
| Sep 18, 2026 | $161.00 | $161.12 | $159.98 | $160.30 | $-1.73 | -1.07% | 2,083,513 | $160.42 | $159.98 $161.12 |
| Sep 17, 2026 | $162.42 | $162.96 | $161.43 | $162.03 | +$0.07 | +0.04% | 1,421,020 | $162.18 | $161.43 $162.96 |
| Sep 16, 2026 | $163.20 | $163.98 | $161.53 | $161.96 | $-0.08 | -0.05% | 1,180,779 | $162.52 | $161.53 $163.98 |
| Sep 15, 2026 | $163.81 | $164.25 | $161.99 | $162.04 | $-1.80 | -1.10% | 1,089,402 | $162.73 | $161.99 $164.25 |
| Sep 14, 2026 | $164.16 | $165.08 | $163.14 | $163.84 | +$0.65 | +0.40% | 983,679 | $163.92 | $163.14 $165.08 |
| Sep 11, 2026 | $165.72 | $165.87 | $163.04 | $163.19 | $-1.62 | -0.98% | 970,692 | $163.76 | $163.04 $165.87 |
| Sep 10, 2026 | $167.56 | $168.06 | $164.67 | $164.81 | $-1.78 | -1.07% | 902,991 | $165.34 | $164.67 $168.06 |
| Sep 9, 2026 | $168.22 | $168.30 | $165.89 | $166.59 | $-1.48 | -0.88% | 667,009 | $166.64 | $165.89 $168.30 |
| Sep 8, 2026 | $167.19 | $169.06 | $167.19 | $168.07 | +$0.51 | +0.30% | 773,727 | $168.26 | $167.19 $169.06 |
| Sep 4, 2026 | $168.40 | $169.58 | $167.28 | $167.56 | $-1.56 | -0.92% | 694,133 | $167.96 | $167.28 $169.58 |
| Sep 3, 2026 | $168.30 | $169.44 | $167.42 | $169.12 | +$1.44 | +0.86% | 688,590 | $168.85 | $167.42 $169.44 |
| Sep 2, 2026 | $167.66 | $168.36 | $165.98 | $167.68 | $-0.02 | -0.01% | 874,765 | $167.57 | $165.98 $168.36 |
| Sep 1, 2026 | $167.13 | $167.75 | $166.17 | $167.70 | +$1.57 | +0.95% | 785,043 | $167.33 | $166.17 $167.75 |
| Aug 31, 2026 | $165.50 | $166.76 | $164.62 | $166.13 | $-0.52 | -0.31% | 1,148,909 | $166.11 | $164.62 $166.76 |
| Aug 28, 2026 | $168.35 | $168.35 | $166.38 | $166.65 | $-0.57 | -0.34% | 516,721 | $166.84 | $166.38 $168.35 |
| Aug 27, 2026 | $168.07 | $168.07 | $166.41 | $167.22 | $-2.24 | -1.32% | 825,257 | $167.14 | $166.41 $168.07 |
| Aug 26, 2026 | $167.74 | $169.63 | $166.50 | $169.46 | +$1.90 | +1.13% | 739,214 | $169.13 | $166.50 $169.63 |
| Aug 25, 2026 | $167.94 | $168.43 | $167.10 | $167.56 | $-0.26 | -0.15% | 971,420 | $167.74 | $167.10 $168.43 |
| Aug 24, 2026 | $166.35 | $167.97 | $166.03 | $167.82 | +$0.97 | +0.58% | 795,697 | $167.40 | $166.03 $167.97 |
| Aug 21, 2026 | $172.12 | $172.12 | $166.85 | $166.85 | $-3.67 | -2.15% | 1,072,207 | $167.86 | $166.85 $172.12 |