Find a quote
Atmos Energy Corp
157.77 Down -1.34 (-0.85 %)
Delayed : 2025/05/21 10:42:21
- Previous close $159.10
- Opening $158.86
- Today High $158.94
- Today Low $157.16
- Price Bid $157.61
- Price Ask $157.61
- 52 Weeks High $167.45
- 52 Weeks Low $110.97
- Size Bid 1
- Size Ask 3
- Volume 158,253
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:42 AM | $157.77 | Up $0.02 | $157.77 | $157.77 | 558 |
| 10:41 AM | $157.74 | Up $0.08 | $157.74 | $157.71 | 700 |
| 10:40 AM | $157.66 | Up $0.09 | $157.66 | $157.66 | 100 |
| 10:39 AM | $157.57 | Up $0.11 | $157.62 | $157.56 | 523 |
| 10:38 AM | $157.46 | Down $0.00 | $157.62 | $157.46 | 436 |
| 10:37 AM | $157.46 | Up $0.30 | $157.51 | $157.46 | 900 |
| 10:36 AM | $157.16 | Down $ -0.17 | $157.16 | $157.16 | 100 |
| 10:35 AM | $157.34 | Up $0.06 | $157.40 | $157.34 | 1,211 |
| 10:34 AM | $157.28 | Up $0.03 | $157.28 | $157.28 | 1,691 |
| 10:33 AM | $157.24 | Down $ -0.04 | $157.29 | $157.24 | 545 |
| 10:31 AM | $157.29 | Down $ -0.01 | $157.29 | $157.29 | 300 |
| 10:31 AM | $157.29 | Up $0.00 | $157.29 | $157.29 | 0 |
| 10:30 AM | $157.30 | Down $ -0.15 | $157.30 | $157.30 | 117 |
| 10:29 AM | $157.45 | Down $ -0.02 | $157.45 | $157.18 | 1,261 |
| 10:28 AM | $157.47 | Down $ -0.20 | $157.51 | $157.47 | 300 |
| 10:27 AM | $157.67 | Down $ -0.03 | $157.67 | $157.67 | 100 |
| 10:26 AM | $157.70 | Down $ -0.12 | $157.82 | $157.70 | 605 |
| 10:25 AM | $157.82 | Down $ -0.11 | $157.94 | $157.82 | 477 |
| 10:24 AM | $157.93 | Down $ -0.03 | $157.93 | $157.93 | 215 |
| 10:23 AM | $157.96 | Up $0.08 | $157.96 | $157.96 | 100 |
| 10:22 AM | $157.88 | Down $ -0.08 | $157.88 | $157.88 | 100 |
| 10:21 AM | $157.96 | Down $ -0.02 | $157.98 | $157.96 | 438 |
| 10:19 AM | $157.98 | Up $0.00 | $157.98 | $157.97 | 436 |
| 10:19 AM | $157.98 | Up $0.00 | $157.98 | $157.97 | 0 |
| 10:18 AM | $157.98 | Down $ -0.01 | $157.98 | $157.98 | 117 |
| 10:17 AM | $157.99 | Up $0.01 | $158.06 | $157.99 | 888 |
| 10:16 AM | $157.98 | Up $0.04 | $157.98 | $157.94 | 543 |
| 10:15 AM | $157.94 | Up $0.00 | $157.94 | $157.94 | 248 |
| 10:14 AM | $157.94 | Up $0.00 | $157.94 | $157.93 | 550 |
| 10:13 AM | $157.93 | Up $0.04 | $157.93 | $157.89 | 420 |
| 10:12 AM | $157.89 | Up $0.40 | $157.89 | $157.49 | 3,553 |
| 10:11 AM | $157.49 | Down $ -0.15 | $157.64 | $157.49 | 2,388 |
| 10:10 AM | $157.64 | Up $0.03 | $157.64 | $157.64 | 329 |
| 10:09 AM | $157.61 | Down $ -0.03 | $157.64 | $157.61 | 218 |
| 10:08 AM | $157.64 | Down $ -0.01 | $157.64 | $157.64 | 200 |
| 10:07 AM | $157.65 | Down $ -0.25 | $157.85 | $157.65 | 1,020 |
| 10:06 AM | $157.90 | Up $0.01 | $157.91 | $157.74 | 408 |
| 10:04 AM | $157.89 | Down $ -0.12 | $158.01 | $157.78 | 1,163 |
| 10:04 AM | $157.89 | Up $0.00 | $158.01 | $157.78 | 0 |
| 10:03 AM | $158.01 | Down $ -0.23 | $158.26 | $158.01 | 1,000 |
| 10:02 AM | $158.24 | Down $ -0.02 | $158.24 | $158.24 | 100 |
| 10:01 AM | $158.26 | Up $0.03 | $158.33 | $158.26 | 524 |
| 10:00 AM | $158.23 | Down $ -0.10 | $158.31 | $158.11 | 585 |
| 09:59 AM | $158.32 | Down $ -0.07 | $158.34 | $158.14 | 700 |
| 09:58 AM | $158.39 | Down $ -0.16 | $158.54 | $158.39 | 730 |
| 09:57 AM | $158.55 | Up $0.16 | $158.55 | $158.55 | 139 |
| 09:56 AM | $158.39 | Down $ -0.17 | $158.39 | $158.39 | 100 |
| 09:55 AM | $158.56 | Down $ -0.06 | $158.64 | $158.43 | 400 |
| 09:54 AM | $158.62 | Up $0.12 | $158.65 | $158.59 | 900 |
| 09:52 AM | $158.50 | Down $ -0.01 | $158.51 | $158.36 | 1,861 |
| 09:52 AM | $158.50 | Up $0.00 | $158.51 | $158.36 | 0 |
| 09:51 AM | $158.51 | Down $ -0.13 | $158.51 | $158.45 | 336 |
| 09:50 AM | $158.64 | Down $ -0.04 | $158.64 | $158.63 | 300 |
| 09:49 AM | $158.68 | Down $ -0.23 | $158.91 | $158.64 | 17,048 |
| 09:48 AM | $158.91 | Up $0.23 | $158.91 | $158.72 | 56,362 |
| 09:47 AM | $158.68 | Up $0.20 | $158.83 | $158.65 | 6,716 |
| 09:46 AM | $158.48 | Down $ -0.01 | $158.54 | $158.48 | 361 |
| 09:43 AM | $158.49 | Down $ -0.20 | $158.79 | $158.49 | 495 |
| 09:43 AM | $158.49 | Up $0.00 | $158.79 | $158.49 | 0 |
| 09:43 AM | $158.49 | Up $0.00 | $158.79 | $158.49 | 0 |
| 09:42 AM | $158.69 | Down $ -0.13 | $158.79 | $158.48 | 1,200 |
| 09:41 AM | $158.82 | Up $0.14 | $158.82 | $158.82 | 118 |
| 09:38 AM | $158.68 | Down $ -0.26 | $158.68 | $158.68 | 100 |
| 09:38 AM | $158.68 | Up $0.00 | $158.68 | $158.68 | 0 |
| 09:38 AM | $158.68 | Up $0.00 | $158.68 | $158.68 | 0 |
| 09:36 AM | $158.94 | Up $0.42 | $158.94 | $158.52 | 1,001 |
| 09:36 AM | $158.94 | Up $0.00 | $158.94 | $158.52 | 0 |
| 09:35 AM | $158.52 | Down $ -0.02 | $158.90 | $158.52 | 1,445 |
| 09:34 AM | $158.54 | Down $ -0.56 | $158.86 | $158.54 | 200 |
| Previous close | $159.10 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/05/2025 | $159.10 | $159.28 | $159.57 | $158.79 | 609,674 |
| 19/05/2025 | $159.98 | $159.27 | $160.00 | $159.15 | 454,333 |
| 16/05/2025 | $157.68 | $156.52 | $157.68 | $156.52 | 693,819 |
| 15/05/2025 | $155.97 | $154.86 | $156.03 | $154.45 | 535,629 |
| 14/05/2025 | $152.25 | $150.74 | $152.53 | $150.45 | 579,407 |
| 13/05/2025 | $153.66 | $154.31 | $154.99 | $153.45 | 487,738 |
| 12/05/2025 | $155.23 | $154.24 | $155.66 | $154.11 | 544,738 |
| 09/05/2025 | $159.86 | $158.58 | $160.01 | $158.49 | 565,902 |
| 08/05/2025 | $161.25 | $163.44 | $163.80 | $160.83 | 766,246 |
| 07/05/2025 | $162.66 | $163.08 | $163.47 | $161.65 | 649,299 |
| 06/05/2025 | $161.96 | $161.66 | $162.90 | $161.19 | 588,129 |
| 05/05/2025 | $161.40 | $161.15 | $161.54 | $160.49 | 577,697 |
| 02/05/2025 | $161.50 | $160.57 | $161.65 | $160.08 | 294,417 |
| 01/05/2025 | $160.18 | $160.70 | $161.32 | $160.08 | 585,983 |
| 30/04/2025 | $160.63 | $158.86 | $161.05 | $158.66 | 1,153,472 |
| 29/04/2025 | $159.69 | $159.18 | $160.08 | $158.95 | 304,559 |
| 28/04/2025 | $158.73 | $157.57 | $158.83 | $157.45 | 702,403 |
| 25/04/2025 | $158.14 | $157.73 | $158.40 | $157.01 | 585,265 |
| 24/04/2025 | $159.67 | $159.70 | $160.06 | $158.80 | 825,778 |
| 23/04/2025 | $159.59 | $158.99 | $160.00 | $157.88 | 928,716 |
| 22/04/2025 | $160.11 | $160.98 | $161.49 | $158.34 | 760,021 |
| 21/04/2025 | $156.54 | $155.18 | $156.76 | $154.43 | 914,492 |
| 17/04/2025 | $157.54 | $158.85 | $159.20 | $157.10 | 393,722 |
| 16/04/2025 | $156.31 | $157.49 | $157.61 | $155.39 | 896,864 |
| 15/04/2025 | $156.27 | $155.91 | $157.53 | $155.56 | 946,572 |
| 14/04/2025 | $154.98 | $154.16 | $155.79 | $153.70 | 656,479 |
| 11/04/2025 | $151.48 | $149.55 | $152.46 | $149.34 | 522,842 |
| 10/04/2025 | $149.29 | $147.84 | $150.87 | $146.29 | 634,839 |
| 09/04/2025 | $148.89 | $142.66 | $150.93 | $142.57 | 796,271 |
| 08/04/2025 | $146.85 | $149.99 | $150.37 | $145.43 | 1,073,437 |
Graphs are not available, please refer to the detailed table