Find a quote
Atmos Energy Corp
153.18 Up 0.86 (0.56 %)
Delayed : 2025/06/20 12:56:51
- Previous close $152.32
- Opening $152.47
- Today High $154.16
- Today Low $152.38
- Price Bid $153.18
- Price Ask $153.18
- 52 Weeks High $167.45
- 52 Weeks Low $113.46
- Size Bid 1
- Size Ask 1
- Volume 146,814
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:56 PM | $153.18 | Down $ -0.11 | $153.18 | $153.18 | 100 |
| 12:53 PM | $153.29 | Up $0.16 | $153.29 | $153.29 | 100 |
| 12:53 PM | $153.29 | Up $0.00 | $153.29 | $153.29 | 0 |
| 12:53 PM | $153.29 | Up $0.00 | $153.29 | $153.29 | 0 |
| 12:52 PM | $153.13 | Down $ -0.08 | $153.13 | $153.13 | 205 |
| 12:51 PM | $153.21 | Up $0.05 | $153.21 | $153.20 | 600 |
| 12:50 PM | $153.16 | Up $0.12 | $153.16 | $153.12 | 500 |
| 12:49 PM | $153.04 | Down $ -0.03 | $153.06 | $153.04 | 700 |
| 12:48 PM | $153.07 | Down $ -0.07 | $153.14 | $153.07 | 1,062 |
| 12:47 PM | $153.14 | Down $ -0.09 | $153.29 | $153.14 | 804 |
| 12:44 PM | $153.23 | Up $0.01 | $153.23 | $153.23 | 190 |
| 12:44 PM | $153.23 | Up $0.00 | $153.23 | $153.23 | 0 |
| 12:44 PM | $153.23 | Up $0.00 | $153.23 | $153.23 | 0 |
| 12:42 PM | $153.22 | Up $0.03 | $153.23 | $153.22 | 512 |
| 12:42 PM | $153.22 | Up $0.00 | $153.23 | $153.22 | 0 |
| 12:37 PM | $153.18 | Up $0.08 | $153.18 | $153.18 | 100 |
| 12:37 PM | $153.18 | Up $0.00 | $153.18 | $153.18 | 0 |
| 12:37 PM | $153.18 | Up $0.00 | $153.18 | $153.18 | 0 |
| 12:37 PM | $153.18 | Up $0.00 | $153.18 | $153.18 | 0 |
| 12:37 PM | $153.18 | Up $0.00 | $153.18 | $153.18 | 0 |
| 12:36 PM | $153.10 | Up $0.03 | $153.16 | $153.10 | 448 |
| 12:34 PM | $153.07 | Down $ -0.07 | $153.07 | $153.07 | 115 |
| 12:34 PM | $153.07 | Up $0.00 | $153.07 | $153.07 | 0 |
| 12:32 PM | $153.14 | Up $0.03 | $153.14 | $153.13 | 200 |
| 12:32 PM | $153.14 | Up $0.00 | $153.14 | $153.13 | 0 |
| 12:31 PM | $153.11 | Up $0.09 | $153.11 | $153.03 | 417 |
| 12:30 PM | $153.03 | Up $0.00 | $153.03 | $153.03 | 100 |
| 12:29 PM | $153.03 | Down $ -0.03 | $153.03 | $153.03 | 100 |
| 12:28 PM | $153.06 | Down $ -0.05 | $153.07 | $153.06 | 300 |
| 12:25 PM | $153.11 | Up $0.13 | $153.11 | $153.11 | 100 |
| 12:25 PM | $153.11 | Up $0.00 | $153.11 | $153.11 | 0 |
| 12:25 PM | $153.11 | Up $0.00 | $153.11 | $153.11 | 0 |
| 12:24 PM | $152.99 | Up $0.09 | $153.01 | $152.98 | 300 |
| 12:23 PM | $152.90 | Down $ -0.06 | $152.93 | $152.90 | 410 |
| 12:20 PM | $152.96 | Down $ -0.14 | $152.96 | $152.96 | 214 |
| 12:20 PM | $152.96 | Up $0.00 | $152.96 | $152.96 | 0 |
| 12:20 PM | $152.96 | Up $0.00 | $152.96 | $152.96 | 0 |
| 12:18 PM | $153.10 | Down $ -0.01 | $153.10 | $153.08 | 373 |
| 12:18 PM | $153.10 | Up $0.00 | $153.10 | $153.08 | 0 |
| 12:14 PM | $153.11 | Down $ -0.09 | $153.11 | $153.11 | 214 |
| 12:14 PM | $153.11 | Up $0.00 | $153.11 | $153.11 | 0 |
| 12:14 PM | $153.11 | Up $0.00 | $153.11 | $153.11 | 0 |
| 12:14 PM | $153.11 | Up $0.00 | $153.11 | $153.11 | 0 |
| 12:13 PM | $153.21 | Down $ -0.05 | $153.21 | $153.18 | 209 |
| 12:10 PM | $153.26 | Up $0.04 | $153.26 | $153.20 | 503 |
| 12:10 PM | $153.26 | Up $0.00 | $153.26 | $153.20 | 0 |
| 12:10 PM | $153.26 | Up $0.00 | $153.26 | $153.20 | 0 |
| 12:09 PM | $153.22 | Up $0.04 | $153.22 | $153.17 | 369 |
| 12:05 PM | $153.18 | Down $ -0.06 | $153.18 | $153.18 | 100 |
| 12:05 PM | $153.18 | Up $0.00 | $153.18 | $153.18 | 0 |
| 12:05 PM | $153.18 | Up $0.00 | $153.18 | $153.18 | 0 |
| 12:05 PM | $153.18 | Up $0.00 | $153.18 | $153.18 | 0 |
| 12:04 PM | $153.24 | Down $ -0.07 | $153.24 | $153.15 | 771 |
| 12:02 PM | $153.31 | Up $0.00 | $153.32 | $153.31 | 400 |
| 12:02 PM | $153.31 | Up $0.00 | $153.32 | $153.31 | 0 |
| 12:01 PM | $153.31 | Down $ -0.13 | $153.31 | $153.31 | 100 |
| 12:00 PM | $153.44 | Down $ -0.22 | $153.44 | $153.44 | 434 |
| 11:55 AM | $153.65 | Down $ -0.07 | $153.68 | $153.65 | 646 |
| 11:55 AM | $153.65 | Up $0.00 | $153.68 | $153.65 | 0 |
| 11:55 AM | $153.65 | Up $0.00 | $153.68 | $153.65 | 0 |
| 11:55 AM | $153.65 | Up $0.00 | $153.68 | $153.65 | 0 |
| 11:55 AM | $153.65 | Up $0.00 | $153.68 | $153.65 | 0 |
| 11:54 AM | $153.73 | Down $ -0.09 | $153.73 | $153.73 | 101 |
| 11:53 AM | $153.82 | Down $ -0.12 | $153.83 | $153.81 | 400 |
| 11:51 AM | $153.94 | Down $ -0.03 | $153.94 | $153.94 | 410 |
| 11:51 AM | $153.94 | Up $0.00 | $153.94 | $153.94 | 0 |
| 11:49 AM | $153.97 | Up $0.00 | $153.97 | $153.97 | 100 |
| 11:49 AM | $153.97 | Up $0.00 | $153.97 | $153.97 | 0 |
| 11:48 AM | $153.97 | Down $ -0.09 | $153.97 | $153.95 | 200 |
| 11:46 AM | $154.05 | Up $0.01 | $154.05 | $154.05 | 300 |
| 11:46 AM | $154.05 | Up $0.00 | $154.05 | $154.05 | 0 |
| 11:45 AM | $154.04 | Down $ -0.02 | $154.04 | $154.04 | 113 |
| 11:42 AM | $154.06 | Up $0.01 | $154.12 | $154.06 | 300 |
| 11:42 AM | $154.06 | Up $0.00 | $154.12 | $154.06 | 0 |
| 11:42 AM | $154.06 | Up $0.00 | $154.12 | $154.06 | 0 |
| 11:40 AM | $154.05 | Up $0.12 | $154.05 | $154.05 | 100 |
| 11:40 AM | $154.05 | Up $0.00 | $154.05 | $154.05 | 0 |
| 11:36 AM | $153.93 | Up $0.15 | $153.93 | $153.93 | 300 |
| 11:36 AM | $153.93 | Up $0.00 | $153.93 | $153.93 | 0 |
| 11:36 AM | $153.93 | Up $0.00 | $153.93 | $153.93 | 0 |
| 11:36 AM | $153.93 | Up $0.00 | $153.93 | $153.93 | 0 |
| 11:35 AM | $153.78 | Down $ -0.27 | $154.07 | $153.78 | 2,684 |
| 11:34 AM | $154.05 | Down $ -0.03 | $154.05 | $154.05 | 100 |
| 11:32 AM | $154.08 | Up $0.15 | $154.08 | $154.08 | 106 |
| 11:32 AM | $154.08 | Up $0.00 | $154.08 | $154.08 | 0 |
| 11:30 AM | $153.93 | Down $ -0.08 | $153.93 | $153.93 | 124 |
| 11:30 AM | $153.93 | Up $0.00 | $153.93 | $153.93 | 0 |
| 11:29 AM | $154.01 | Down $ -0.14 | $154.01 | $154.01 | 683 |
| 11:28 AM | $154.15 | Up $0.11 | $154.15 | $154.15 | 500 |
| 11:27 AM | $154.04 | Down $ -0.02 | $154.04 | $154.04 | 100 |
| 11:25 AM | $154.06 | Down $ -0.06 | $154.06 | $154.06 | 100 |
| 11:25 AM | $154.06 | Up $0.00 | $154.06 | $154.06 | 0 |
| 11:23 AM | $154.12 | Up $0.03 | $154.12 | $154.12 | 100 |
| 11:23 AM | $154.12 | Up $0.00 | $154.12 | $154.12 | 0 |
| 11:21 AM | $154.09 | Up $0.01 | $154.16 | $154.09 | 400 |
| 11:21 AM | $154.09 | Up $0.00 | $154.16 | $154.09 | 0 |
| 11:20 AM | $154.08 | Down $ -0.01 | $154.08 | $154.08 | 100 |
| 11:19 AM | $154.09 | Down $ -0.02 | $154.09 | $154.09 | 100 |
| 11:17 AM | $154.11 | Up $0.06 | $154.11 | $154.11 | 100 |
| 11:17 AM | $154.11 | Up $0.00 | $154.11 | $154.11 | 0 |
| 11:16 AM | $154.06 | Up $0.17 | $154.06 | $154.01 | 321 |
| 11:15 AM | $153.89 | Down $ -0.09 | $153.96 | $153.89 | 1,461 |
| 11:14 AM | $153.98 | Down $ -0.06 | $154.01 | $153.94 | 410 |
| 11:12 AM | $154.04 | Up $0.06 | $154.04 | $153.88 | 1,556 |
| 11:12 AM | $154.04 | Up $0.00 | $154.04 | $153.88 | 0 |
| 11:09 AM | $153.98 | Down $0.00 | $153.98 | $153.98 | 195 |
| 11:09 AM | $153.98 | Up $0.00 | $153.98 | $153.98 | 0 |
| 11:09 AM | $153.98 | Up $0.00 | $153.98 | $153.98 | 0 |
| 11:08 AM | $153.99 | Down $0.00 | $153.99 | $153.99 | 400 |
| 11:06 AM | $153.99 | Up $0.17 | $153.99 | $153.84 | 501 |
| 11:06 AM | $153.99 | Up $0.00 | $153.99 | $153.84 | 0 |
| 11:05 AM | $153.82 | Down $ -0.03 | $153.86 | $153.80 | 500 |
| 11:04 AM | $153.86 | Up $0.13 | $153.86 | $153.86 | 100 |
| 11:03 AM | $153.73 | Down $ -0.10 | $153.84 | $153.73 | 503 |
| 11:02 AM | $153.83 | Down $ -0.16 | $153.83 | $153.83 | 498 |
| 11:01 AM | $153.99 | Down $ -0.01 | $154.07 | $153.97 | 924 |
| 11:00 AM | $154.00 | Down $0.00 | $154.00 | $153.99 | 200 |
| 10:59 AM | $154.01 | Up $0.02 | $154.01 | $154.01 | 100 |
| 10:58 AM | $153.99 | Up $0.02 | $153.99 | $153.94 | 758 |
| 10:57 AM | $153.97 | Down $0.00 | $153.97 | $153.97 | 100 |
| 10:55 AM | $153.98 | Up $0.08 | $153.99 | $153.98 | 400 |
| 10:55 AM | $153.98 | Up $0.00 | $153.99 | $153.98 | 0 |
| 10:53 AM | $153.90 | Up $0.08 | $153.90 | $153.82 | 301 |
| 10:53 AM | $153.90 | Up $0.00 | $153.90 | $153.82 | 0 |
| 10:51 AM | $153.82 | Up $0.22 | $153.82 | $153.70 | 1,200 |
| 10:51 AM | $153.82 | Up $0.00 | $153.82 | $153.70 | 0 |
| 10:48 AM | $153.60 | Up $0.16 | $153.60 | $153.58 | 205 |
| 10:48 AM | $153.60 | Up $0.00 | $153.60 | $153.58 | 0 |
| 10:48 AM | $153.60 | Up $0.00 | $153.60 | $153.58 | 0 |
| 10:47 AM | $153.44 | Down $ -0.23 | $153.57 | $153.44 | 1,053 |
| 10:44 AM | $153.67 | Up $0.16 | $153.67 | $153.67 | 100 |
| 10:44 AM | $153.67 | Up $0.00 | $153.67 | $153.67 | 0 |
| 10:44 AM | $153.67 | Up $0.00 | $153.67 | $153.67 | 0 |
| 10:43 AM | $153.51 | Down $ -0.01 | $153.51 | $153.51 | 260 |
| 10:42 AM | $153.52 | Up $0.19 | $153.55 | $153.35 | 300 |
| 10:41 AM | $153.33 | Down $ -0.15 | $153.40 | $153.33 | 641 |
| 10:39 AM | $153.48 | Up $0.06 | $153.48 | $153.42 | 259 |
| 10:39 AM | $153.48 | Up $0.00 | $153.48 | $153.42 | 0 |
| 10:38 AM | $153.42 | Down $ -0.06 | $153.46 | $153.42 | 400 |
| 10:37 AM | $153.48 | Up $0.00 | $153.48 | $153.48 | 173 |
| 10:36 AM | $153.48 | Up $0.17 | $153.48 | $153.48 | 445 |
| 10:33 AM | $153.31 | Down $ -0.05 | $153.31 | $153.31 | 115 |
| 10:33 AM | $153.31 | Up $0.00 | $153.31 | $153.31 | 0 |
| 10:33 AM | $153.31 | Up $0.00 | $153.31 | $153.31 | 0 |
| 10:30 AM | $153.36 | Up $0.01 | $153.37 | $153.36 | 200 |
| 10:30 AM | $153.36 | Up $0.00 | $153.37 | $153.36 | 0 |
| 10:30 AM | $153.36 | Up $0.00 | $153.37 | $153.36 | 0 |
| 10:29 AM | $153.35 | Down $ -0.15 | $153.37 | $153.35 | 522 |
| 10:28 AM | $153.50 | Down $ -0.01 | $153.50 | $153.50 | 100 |
| 10:27 AM | $153.51 | Down $ -0.09 | $153.51 | $153.51 | 137 |
| 10:26 AM | $153.60 | Up $0.14 | $153.60 | $153.60 | 200 |
| 10:25 AM | $153.46 | Down $ -0.16 | $153.54 | $153.44 | 1,566 |
| 10:22 AM | $153.62 | Up $0.11 | $153.62 | $153.62 | 200 |
| 10:22 AM | $153.62 | Up $0.00 | $153.62 | $153.62 | 0 |
| 10:22 AM | $153.62 | Up $0.00 | $153.62 | $153.62 | 0 |
| 10:19 AM | $153.51 | Up $0.07 | $153.53 | $153.47 | 300 |
| 10:19 AM | $153.51 | Up $0.00 | $153.53 | $153.47 | 0 |
| 10:19 AM | $153.51 | Up $0.00 | $153.53 | $153.47 | 0 |
| 10:18 AM | $153.44 | Down $ -0.06 | $153.63 | $153.44 | 2,265 |
| 10:16 AM | $153.50 | Down $ -0.09 | $153.68 | $153.50 | 1,700 |
| 10:16 AM | $153.50 | Up $0.00 | $153.68 | $153.50 | 0 |
| 10:14 AM | $153.60 | Up $0.13 | $153.60 | $153.60 | 100 |
| 10:14 AM | $153.60 | Up $0.00 | $153.60 | $153.60 | 0 |
| 10:13 AM | $153.46 | Down $ -0.14 | $153.61 | $153.46 | 350 |
| 10:12 AM | $153.61 | Up $0.05 | $153.61 | $153.61 | 323 |
| 10:11 AM | $153.55 | Down $ -0.07 | $153.60 | $153.55 | 417 |
| 10:10 AM | $153.62 | Up $0.13 | $153.62 | $153.62 | 100 |
| 10:09 AM | $153.49 | Up $0.04 | $153.49 | $153.49 | 100 |
| 10:07 AM | $153.45 | Up $0.00 | $153.45 | $153.45 | 100 |
| 10:07 AM | $153.45 | Up $0.00 | $153.45 | $153.45 | 0 |
| 10:06 AM | $153.45 | Up $0.01 | $153.45 | $153.45 | 100 |
| 10:05 AM | $153.44 | Up $0.04 | $153.44 | $153.44 | 100 |
| 10:04 AM | $153.40 | Up $0.08 | $153.48 | $153.40 | 300 |
| 10:03 AM | $153.32 | Down $ -0.13 | $153.44 | $153.32 | 1,590 |
| 10:02 AM | $153.45 | Up $0.03 | $153.45 | $153.37 | 200 |
| 10:01 AM | $153.41 | Up $0.17 | $153.41 | $153.26 | 829 |
| 09:57 AM | $153.24 | Up $0.15 | $153.24 | $153.16 | 300 |
| 09:57 AM | $153.24 | Up $0.00 | $153.24 | $153.16 | 0 |
| 09:57 AM | $153.24 | Up $0.00 | $153.24 | $153.16 | 0 |
| 09:57 AM | $153.24 | Up $0.00 | $153.24 | $153.16 | 0 |
| 09:55 AM | $153.09 | Down $ -0.16 | $153.09 | $153.09 | 100 |
| 09:55 AM | $153.09 | Up $0.00 | $153.09 | $153.09 | 0 |
| 09:54 AM | $153.25 | Up $0.19 | $153.25 | $153.25 | 101 |
| 09:53 AM | $153.06 | Down $ -0.27 | $153.32 | $153.06 | 1,790 |
| 09:52 AM | $153.33 | Down $ -0.04 | $153.33 | $153.33 | 200 |
| 09:51 AM | $153.37 | Up $0.16 | $153.38 | $153.25 | 500 |
| 09:50 AM | $153.22 | Down $ -0.08 | $153.44 | $153.14 | 835 |
| 09:49 AM | $153.30 | Down $ -0.12 | $153.47 | $153.29 | 742 |
| 09:48 AM | $153.42 | Up $0.41 | $153.65 | $153.24 | 3,224 |
| 09:47 AM | $153.01 | Up $0.21 | $153.01 | $153.01 | 121 |
| 09:44 AM | $152.80 | Down $ -0.14 | $152.93 | $152.80 | 821 |
| 09:44 AM | $152.80 | Up $0.00 | $152.93 | $152.80 | 0 |
| 09:44 AM | $152.80 | Up $0.00 | $152.93 | $152.80 | 0 |
| 09:43 AM | $152.93 | Down $ -0.25 | $152.94 | $152.93 | 200 |
| 09:41 AM | $153.18 | Up $0.43 | $153.19 | $153.18 | 800 |
| 09:41 AM | $153.18 | Up $0.00 | $153.19 | $153.18 | 0 |
| 09:38 AM | $152.75 | Down $ -0.12 | $152.79 | $152.75 | 700 |
| 09:38 AM | $152.75 | Up $0.00 | $152.79 | $152.75 | 0 |
| 09:38 AM | $152.75 | Up $0.00 | $152.79 | $152.75 | 0 |
| 09:36 AM | $152.87 | Down $ -0.05 | $152.87 | $152.87 | 100 |
| 09:36 AM | $152.87 | Up $0.00 | $152.87 | $152.87 | 0 |
| 09:35 AM | $152.92 | Up $0.01 | $152.92 | $152.92 | 108 |
| 09:33 AM | $152.91 | Up $0.00 | $152.91 | $152.91 | 100 |
| 09:33 AM | $152.91 | Up $0.00 | $152.91 | $152.91 | 0 |
| 09:32 AM | $152.91 | Up $0.21 | $153.20 | $152.70 | 706 |
| 09:31 AM | $152.70 | Up $0.02 | $152.70 | $152.70 | 500 |
| 09:30 AM | $152.68 | Up $0.29 | $152.68 | $152.38 | 686 |
| Previous close | $152.39 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/06/2025 | $153.08 | $153.44 | $153.44 | $152.90 | 18,956 |
| 18/06/2025 | $152.39 | $152.77 | $153.02 | $152.14 | 254,017 |
| 17/06/2025 | $152.30 | $151.69 | $152.51 | $151.49 | 255,693 |
| 16/06/2025 | $152.04 | $153.30 | $153.37 | $151.38 | 361,145 |
| 13/06/2025 | $152.99 | $153.99 | $153.99 | $152.53 | 320,445 |
| 12/06/2025 | $154.49 | $153.55 | $154.59 | $153.30 | 358,235 |
| 11/06/2025 | $152.47 | $152.96 | $153.39 | $152.46 | 550,899 |
| 10/06/2025 | $152.98 | $152.33 | $153.29 | $152.21 | 499,788 |
| 09/06/2025 | $151.97 | $152.43 | $152.77 | $151.90 | 445,873 |
| 06/06/2025 | $152.18 | $151.66 | $152.42 | $151.49 | 327,535 |
| 05/06/2025 | $152.35 | $152.08 | $152.85 | $152.08 | 381,833 |
| 04/06/2025 | $152.15 | $153.32 | $153.90 | $152.04 | 490,605 |
| 03/06/2025 | $154.61 | $154.82 | $155.30 | $154.52 | 676,562 |
| 02/06/2025 | $154.64 | $154.05 | $154.71 | $153.41 | 528,366 |
| 30/05/2025 | $154.68 | $154.39 | $155.41 | $154.11 | 1,729,807 |
| 29/05/2025 | $154.34 | $153.58 | $154.50 | $153.36 | 340,911 |
| 28/05/2025 | $153.72 | $154.44 | $154.55 | $153.50 | 688,318 |
| 27/05/2025 | $156.49 | $156.43 | $157.03 | $156.02 | 491,162 |
| 23/05/2025 | $157.28 | $156.46 | $157.52 | $156.21 | 441,617 |
| 22/05/2025 | $155.29 | $155.69 | $156.17 | $154.95 | 533,584 |
| 21/05/2025 | $156.96 | $157.40 | $157.73 | $156.67 | 631,750 |
| 20/05/2025 | $159.10 | $159.28 | $159.57 | $158.79 | 609,674 |
| 19/05/2025 | $159.98 | $159.27 | $160.00 | $159.15 | 454,733 |
| 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 |
Graphs are not available, please refer to the detailed table