The highest closing price for Atmos Energy (ATO) last month was $152.13, on February 28. It was up 7.7% for the month. The latest price is $149.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $151.21 | $152.35 | $150.33 | $152.13 | 1,071,730 |
February 27 2025 | $149.46 | $150.85 | $148.69 | $149.64 | 962,100 |
February 26 2025 | $150.14 | $150.63 | $149.00 | $149.99 | 816,700 |
February 25 2025 | $149.00 | $151.03 | $149.00 | $150.39 | 936,100 |
February 24 2025 | $150.07 | $150.49 | $148.07 | $149.37 | 1,036,800 |
February 21 2025 | $146.81 | $149.39 | $146.67 | $149.03 | 1,057,700 |
February 20 2025 | $145.89 | $147.65 | $145.40 | $146.77 | 602,300 |
February 19 2025 | $147.26 | $148.39 | $146.50 | $147.74 | 808,300 |
February 18 2025 | $145.64 | $147.79 | $144.77 | $147.20 | 987,700 |
February 14 2025 | $147.38 | $147.98 | $145.61 | $145.66 | 745,600 |
February 13 2025 | $145.53 | $147.35 | $145.08 | $147.12 | 1,148,200 |
February 12 2025 | $142.64 | $145.54 | $142.24 | $145.49 | 897,400 |
February 11 2025 | $140.88 | $144.30 | $140.70 | $144.23 | 578,100 |
February 10 2025 | $141.90 | $142.34 | $140.03 | $141.46 | 836,000 |
February 07 2025 | $142.29 | $143.00 | $141.19 | $141.67 | 660,100 |
February 06 2025 | $144.04 | $144.29 | $141.54 | $142.29 | 857,100 |
February 05 2025 | $143.07 | $145.58 | $142.11 | $144.22 | 1,299,000 |
February 04 2025 | $141.35 | $142.32 | $140.75 | $141.58 | 1,060,800 |
February 03 2025 | $141.22 | $142.95 | $139.88 | $142.57 | 831,100 |
Daily pricing data for Atmos Energy dates back to 12/28/1983, and may be incomplete.
