Atmos Energy Corp (ATO) stock
ATONYSENatural Gas DistributionFiscal year ends September 30
Financials through Q3 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 13/307% above fair value
$172.41+1.34 (+0.78%)
Close on Oct 30, 2026Market cap $29.14BP/E 20.5Yield 2.02%
Price history
Atmos Energy share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$172.41
+0.78% on the day
52-week range
$154.72 – $192.51
-10.4% from the high
Change over 52 weeks
-0.5%
From $173.35 on Oct 30, 2025
Average volume
1.05M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $173.14 | $173.98 | $171.78 | $172.41 | +0.78% | 1,427,789 |
| Oct 29, 2026 | $171.79 | $172.56 | $170.58 | $171.07 | +0.91% | 834,838 |
| Oct 28, 2026 | $170.85 | $171.54 | $169.18 | $169.53 | -1.07% | 619,187 |
| Oct 27, 2026 | $171.22 | $171.63 | $170.37 | $171.37 | +0.05% | 704,098 |
| Oct 26, 2026 | $171.81 | $172.98 | $171.06 | $171.29 | -0.53% | 989,842 |
| Oct 23, 2026 | $173.76 | $174.41 | $172.09 | $172.21 | -0.98% | 1,252,391 |
| Oct 22, 2026 | $167.86 | $174.12 | $167.83 | $173.91 | +4.17% | 1,290,207 |
| Oct 21, 2026 | $167.93 | $168.13 | $166.67 | $166.95 | -0.11% | 884,382 |
| Oct 20, 2026 | $166.29 | $167.90 | $164.94 | $167.13 | +1.45% | 662,732 |
| Oct 19, 2026 | $166.88 | $166.93 | $164.22 | $164.74 | -1.55% | 1,033,499 |
| Oct 16, 2026 | $164.88 | $167.81 | $164.49 | $167.34 | +2.07% | 955,916 |
| Oct 15, 2026 | $166.06 | $166.06 | $163.44 | $163.95 | +0.01% | 887,141 |
| Oct 14, 2026 | $163.41 | $165.00 | $161.97 | $163.94 | +0.29% | 871,307 |
| Oct 13, 2026 | $163.31 | $164.27 | $160.69 | $163.47 | +0.67% | 803,601 |
| Oct 12, 2026 | $161.66 | $163.21 | $161.37 | $162.38 | +0.45% | 1,437,992 |
| Oct 9, 2026 | $159.99 | $161.92 | $159.99 | $161.66 | +0.62% | 877,669 |
| Oct 8, 2026 | $159.53 | $160.83 | $158.37 | $160.66 | +0.91% | 2,138,054 |
| Oct 7, 2026 | $160.01 | $160.40 | $158.59 | $159.21 | -0.33% | 1,533,449 |
| Oct 6, 2026 | $158.91 | $159.95 | $157.84 | $159.74 | +1.07% | 1,046,558 |
| Oct 5, 2026 | $157.31 | $158.48 | $156.09 | $158.05 | +0.56% | 857,446 |
| Oct 2, 2026 | $157.07 | $158.62 | $156.59 | $157.17 | +0.51% | 843,835 |
| Oct 1, 2026 | $156.01 | $156.86 | $154.72 | $156.38 | -0.04% | 1,086,725 |
| Sep 30, 2026 | $158.13 | $158.16 | $156.25 | $156.44 | -0.74% | 965,508 |
| Sep 29, 2026 | $156.08 | $157.99 | $155.64 | $157.60 | +0.35% | 921,473 |
| Sep 28, 2026 | $157.55 | $157.80 | $156.34 | $157.05 | -0.10% | 1,039,739 |
| Sep 25, 2026 | $156.11 | $157.50 | $155.39 | $157.21 | +0.51% | 1,040,389 |
| Sep 24, 2026 | $156.94 | $157.70 | $156.01 | $156.42 | +0.12% | 1,218,110 |
| Sep 23, 2026 | $156.53 | $157.32 | $155.00 | $156.24 | -0.70% | 1,066,422 |
| Sep 22, 2026 | $158.02 | $158.88 | $157.26 | $157.34 | -0.59% | 999,138 |
| Sep 21, 2026 | $160.26 | $160.41 | $158.15 | $158.27 | -1.27% | 1,059,483 |
| Sep 18, 2026 | $161.00 | $161.12 | $159.98 | $160.30 | -1.07% | 2,083,513 |
| Sep 17, 2026 | $162.42 | $162.96 | $161.43 | $162.03 | +0.04% | 1,421,020 |
| Sep 16, 2026 | $163.20 | $163.98 | $161.53 | $161.96 | -0.05% | 1,180,778 |
| Sep 15, 2026 | $163.81 | $164.25 | $161.99 | $162.04 | -1.10% | 1,107,988 |
| Sep 14, 2026 | $164.16 | $165.08 | $163.14 | $163.84 | +0.40% | 987,555 |
| Sep 11, 2026 | $165.72 | $165.87 | $163.04 | $163.19 | -0.98% | 970,687 |
| Sep 10, 2026 | $167.56 | $168.06 | $164.67 | $164.81 | -1.07% | 902,991 |
| Sep 9, 2026 | $168.22 | $168.30 | $165.89 | $166.59 | -0.88% | 667,009 |
| Sep 8, 2026 | $167.19 | $169.06 | $167.19 | $168.07 | +0.30% | 773,727 |
| Sep 4, 2026 | $168.40 | $169.58 | $167.28 | $167.56 | -0.92% | 694,132 |
| Sep 3, 2026 | $168.30 | $169.44 | $167.42 | $169.12 | +0.86% | 688,589 |
| Sep 2, 2026 | $167.66 | $168.36 | $165.98 | $167.68 | -0.01% | 874,850 |
| Sep 1, 2026 | $167.13 | $167.75 | $166.17 | $167.70 | +0.95% | 785,043 |
| Aug 31, 2026 | $165.50 | $166.76 | $164.62 | $166.13 | -0.31% | 1,148,319 |
| Aug 28, 2026 | $168.35 | $168.35 | $166.38 | $166.65 | -0.34% | 516,720 |
| Aug 27, 2026 | $168.07 | $168.07 | $166.41 | $167.22 | -1.32% | 825,256 |
| Aug 26, 2026 | $167.74 | $169.63 | $166.50 | $169.46 | +1.13% | 739,214 |
| Aug 25, 2026 | $167.94 | $168.43 | $167.10 | $167.56 | -0.15% | 971,420 |
| Aug 24, 2026 | $166.35 | $167.97 | $166.03 | $167.82 | +0.58% | 795,697 |
| Aug 21, 2026 | $172.12 | $172.12 | $166.85 | $166.85 | -2.15% | 1,072,206 |
| Aug 20, 2026 | $170.75 | $173.13 | $170.37 | $170.52 | -0.46% | 1,128,054 |
| Aug 19, 2026 | $171.40 | $172.17 | $170.39 | $171.31 | +0.47% | 916,246 |
| Aug 18, 2026 | $172.07 | $172.73 | $170.32 | $170.51 | +0.36% | 825,852 |
| Aug 17, 2026 | $170.47 | $171.52 | $168.90 | $169.90 | -0.01% | 1,548,066 |
| Aug 14, 2026 | $169.50 | $170.28 | $169.12 | $169.92 | -0.02% | 1,285,330 |
| Aug 13, 2026 | $170.30 | $172.09 | $169.40 | $169.96 | +0.22% | 1,316,101 |
| Aug 12, 2026 | $169.06 | $170.36 | $168.13 | $169.59 | +0.22% | 1,270,442 |
| Aug 11, 2026 | $167.79 | $169.48 | $167.24 | $169.21 | +0.77% | 909,562 |
| Aug 10, 2026 | $172.27 | $172.27 | $167.15 | $167.92 | -1.33% | 898,896 |
| Aug 7, 2026 | $170.96 | $172.30 | $169.70 | $170.19 | -1.04% | 907,518 |
| Aug 6, 2026 | $173.35 | $173.60 | $170.87 | $171.98 | -0.13% | 1,127,337 |
| Aug 5, 2026 | $172.18 | $172.58 | $170.46 | $172.20 | -0.26% | 1,279,637 |
| Aug 4, 2026 | $172.60 | $173.71 | $170.00 | $172.65 | -0.14% | 1,348,062 |
| Aug 3, 2026 | $171.96 | $174.22 | $171.53 | $172.89 | +0.06% | 812,414 |
| Jul 31, 2026 | $173.30 | $174.92 | $172.22 | $172.78 | -0.85% | 1,045,693 |
| Jul 30, 2026 | $176.94 | $177.42 | $173.55 | $174.26 | -1.92% | 1,156,702 |
| Jul 29, 2026 | $180.49 | $181.37 | $177.09 | $177.67 | -0.95% | 961,387 |
| Jul 28, 2026 | $179.61 | $182.64 | $178.97 | $179.38 | +0.65% | 984,408 |
| Jul 27, 2026 | $180.79 | $180.79 | $177.57 | $178.22 | -0.56% | 638,512 |
| Jul 24, 2026 | $179.09 | $180.00 | $178.10 | $179.22 | +0.66% | 817,406 |
| Jul 23, 2026 | $177.40 | $179.71 | $177.40 | $178.04 | -0.24% | 697,947 |
| Jul 22, 2026 | $176.90 | $178.56 | $176.19 | $178.47 | +1.95% | 791,201 |
| Jul 21, 2026 | $176.75 | $176.89 | $174.68 | $175.05 | -1.29% | 800,830 |
| Jul 20, 2026 | $177.43 | $178.65 | $176.19 | $177.33 | -0.20% | 1,089,199 |
| Jul 17, 2026 | $176.04 | $181.47 | $176.04 | $177.68 | -0.20% | 1,483,153 |
| Jul 16, 2026 | $175.20 | $178.21 | $175.19 | $178.04 | +1.75% | 1,254,165 |
| Jul 15, 2026 | $177.65 | $178.22 | $174.65 | $174.98 | -1.94% | 1,301,818 |
| Jul 14, 2026 | $179.47 | $180.85 | $178.07 | $178.45 | -0.58% | 1,021,506 |
| Jul 13, 2026 | $177.35 | $179.96 | $176.94 | $179.50 | +1.87% | 918,665 |
| Jul 10, 2026 | $174.56 | $176.60 | $174.56 | $176.20 | +0.85% | 527,259 |
| Jul 9, 2026 | $177.03 | $177.44 | $174.46 | $174.72 | -1.34% | 1,379,099 |
| Jul 8, 2026 | $178.14 | $179.13 | $176.18 | $177.09 | -0.28% | 1,092,898 |
| Jul 7, 2026 | $175.70 | $179.79 | $174.98 | $177.58 | +2.16% | 1,481,236 |
| Jul 6, 2026 | $176.79 | $176.79 | $173.49 | $173.83 | -1.72% | 1,139,863 |
| Jul 2, 2026 | $174.29 | $176.88 | $173.06 | $176.87 | +2.22% | 898,738 |
| Jul 1, 2026 | $172.11 | $173.85 | $172.00 | $173.03 | +0.44% | 1,142,884 |
| Jun 30, 2026 | $173.39 | $174.22 | $172.18 | $172.27 | -1.47% | 1,388,094 |
| Jun 29, 2026 | $174.28 | $175.42 | $173.82 | $174.84 | -0.19% | 1,465,827 |
| Jun 26, 2026 | $171.70 | $175.19 | $171.70 | $175.17 | +0.86% | 2,030,623 |
| Jun 25, 2026 | $173.00 | $175.27 | $173.00 | $173.67 | +0.63% | 1,256,994 |
| Jun 24, 2026 | $173.53 | $173.70 | $171.63 | $172.59 | +0.88% | 1,343,399 |
| Jun 23, 2026 | $170.89 | $172.77 | $169.95 | $171.09 | +0.88% | 1,101,446 |
| Jun 22, 2026 | $169.23 | $170.79 | $168.90 | $169.59 | -0.31% | 1,271,717 |
| Jun 18, 2026 | $169.64 | $171.21 | $169.04 | $170.11 | +0.28% | 2,227,846 |
| Jun 17, 2026 | $168.62 | $170.05 | $168.22 | $169.64 | +0.01% | 1,480,024 |
| Jun 16, 2026 | $170.19 | $171.28 | $168.93 | $169.63 | +0.02% | 1,027,958 |
| Jun 15, 2026 | $168.82 | $170.85 | $168.40 | $169.60 | -0.21% | 1,576,934 |
| Jun 12, 2026 | $168.22 | $169.99 | $167.77 | $169.96 | +1.03% | 1,540,747 |
| Jun 11, 2026 | $170.26 | $170.59 | $167.74 | $168.23 | -0.61% | 1,632,528 |
| Jun 10, 2026 | $168.95 | $169.94 | $167.78 | $169.27 | +0.98% | 1,776,623 |
| Jun 9, 2026 | $168.29 | $168.92 | $166.69 | $167.62 | -0.16% | 1,793,902 |
| Jun 8, 2026 | $169.97 | $170.04 | $167.11 | $167.89 | -1.38% | 2,243,775 |
| Jun 5, 2026 | $168.94 | $171.95 | $168.45 | $170.24 | +1.36% | 1,467,560 |
| Jun 4, 2026 | $169.78 | $170.13 | $166.33 | $167.96 | -0.20% | 1,700,986 |
| Jun 3, 2026 | $169.32 | $171.27 | $168.24 | $168.30 | -0.27% | 2,125,026 |
| Jun 2, 2026 | $168.13 | $168.91 | $166.47 | $168.75 | +0.96% | 1,783,034 |
| Jun 1, 2026 | $168.10 | $169.06 | $167.11 | $167.15 | -1.17% | 1,992,632 |
| May 29, 2026 | $172.44 | $172.94 | $168.12 | $169.13 | -2.25% | 6,473,389 |
| May 28, 2026 | $174.83 | $176.47 | $172.04 | $173.03 | -1.82% | 1,565,468 |
| May 27, 2026 | $176.78 | $177.86 | $175.15 | $176.24 | -0.83% | 996,689 |
| May 26, 2026 | $176.98 | $178.85 | $176.12 | $177.72 | -0.05% | 1,477,398 |
| May 22, 2026 | $178.18 | $178.48 | $176.31 | $177.81 | +0.20% | 1,472,313 |
| May 21, 2026 | $176.22 | $177.47 | $175.23 | $177.46 | +0.83% | 1,615,214 |
| May 20, 2026 | $178.20 | $179.02 | $175.86 | $176.00 | -0.97% | 2,010,029 |
| May 19, 2026 | $178.64 | $180.56 | $177.57 | $177.73 | -0.44% | 2,326,030 |
| May 18, 2026 | $177.73 | $179.81 | $176.99 | $178.52 | +1.16% | 1,764,558 |
| May 15, 2026 | $180.88 | $181.22 | $176.29 | $176.48 | -2.43% | 1,616,636 |
| May 14, 2026 | $180.28 | $181.37 | $179.65 | $180.87 | +0.51% | 1,622,903 |
| May 13, 2026 | $181.08 | $181.08 | $178.03 | $179.95 | -1.09% | 1,379,331 |
| May 12, 2026 | $182.74 | $183.43 | $180.91 | $181.94 | -0.10% | 903,934 |
| May 11, 2026 | $182.45 | $183.14 | $180.61 | $182.13 | +0.70% | 796,364 |
| May 8, 2026 | $183.49 | $184.83 | $180.85 | $180.87 | -0.54% | 1,136,647 |
| May 7, 2026 | $186.86 | $190.19 | $180.68 | $181.86 | -1.57% | 1,868,767 |
| May 6, 2026 | $188.98 | $188.98 | $183.70 | $184.76 | -1.33% | 906,910 |
| May 5, 2026 | $186.50 | $188.90 | $185.57 | $187.25 | -0.28% | 860,910 |
| May 4, 2026 | $187.23 | $189.69 | $186.67 | $187.77 | -0.41% | 748,128 |
| May 1, 2026 | $188.57 | $191.49 | $187.99 | $188.54 | -0.76% | 676,247 |
| Apr 30, 2026 | $186.09 | $190.10 | $185.92 | $189.98 | +2.30% | 1,172,261 |
| Apr 29, 2026 | $186.52 | $187.22 | $185.57 | $185.71 | -0.76% | 696,713 |
| Apr 28, 2026 | $187.82 | $187.82 | $185.71 | $187.13 | +0.81% | 457,582 |
| Apr 27, 2026 | $186.49 | $187.50 | $185.56 | $185.62 | +0.09% | 845,208 |
| Apr 24, 2026 | $187.41 | $187.41 | $185.11 | $185.45 | -1.26% | 617,309 |
| Apr 23, 2026 | $183.65 | $188.54 | $182.47 | $187.81 | +2.92% | 735,501 |
| Apr 22, 2026 | $183.96 | $184.65 | $181.32 | $182.49 | -0.24% | 846,021 |
| Apr 21, 2026 | $187.35 | $187.35 | $182.68 | $182.93 | -1.77% | 608,125 |
| Apr 20, 2026 | $186.09 | $187.71 | $186.00 | $186.23 | -0.17% | 514,431 |
| Apr 17, 2026 | $187.34 | $187.34 | $183.77 | $186.54 | -0.77% | 841,227 |
| Apr 16, 2026 | $185.94 | $188.31 | $185.75 | $187.98 | +0.92% | 1,095,804 |
| Apr 15, 2026 | $187.50 | $187.50 | $185.36 | $186.26 | -1.01% | 578,279 |
| Apr 14, 2026 | $187.04 | $188.33 | $185.28 | $188.16 | +0.22% | 497,421 |
| Apr 13, 2026 | $190.26 | $190.26 | $186.48 | $187.75 | -1.37% | 874,678 |
| Apr 10, 2026 | $192.29 | $192.31 | $190.31 | $190.36 | -1.00% | 910,145 |
| Apr 9, 2026 | $189.46 | $192.51 | $189.22 | $192.29 | +1.39% | 932,626 |
| Apr 8, 2026 | $186.70 | $190.03 | $186.02 | $189.66 | +0.51% | 1,043,514 |
| Apr 7, 2026 | $187.81 | $190.05 | $187.57 | $188.70 | +0.47% | 816,643 |
| Apr 6, 2026 | $188.81 | $190.00 | $187.56 | $187.81 | -0.61% | 614,154 |
| Apr 2, 2026 | $186.21 | $189.11 | $185.31 | $188.97 | +1.88% | 664,721 |
| Apr 1, 2026 | $183.60 | $186.59 | $183.58 | $185.49 | +0.42% | 811,306 |
| Mar 31, 2026 | $185.87 | $186.07 | $182.50 | $184.72 | -0.16% | 886,736 |
| Mar 30, 2026 | $184.85 | $186.22 | $184.05 | $185.02 | +1.00% | 838,912 |
| Mar 27, 2026 | $183.44 | $184.45 | $182.75 | $183.19 | +0.01% | 636,319 |
| Mar 26, 2026 | $181.21 | $183.26 | $180.85 | $183.18 | +0.90% | 694,691 |
| Mar 25, 2026 | $182.48 | $183.42 | $181.41 | $181.55 | -0.01% | 770,435 |
| Mar 24, 2026 | $180.21 | $183.63 | $179.32 | $181.57 | +0.30% | 766,582 |
| Mar 23, 2026 | $181.31 | $182.29 | $180.52 | $181.03 | +0.30% | 1,034,709 |
| Mar 20, 2026 | $184.95 | $185.42 | $180.43 | $180.49 | -2.39% | 3,328,779 |
| Mar 19, 2026 | $185.13 | $186.21 | $183.42 | $184.90 | -0.19% | 1,081,957 |
| Mar 18, 2026 | $185.86 | $186.45 | $185.10 | $185.25 | -0.93% | 2,133,762 |
| Mar 17, 2026 | $189.07 | $189.07 | $186.52 | $186.98 | -0.45% | 691,487 |
| Mar 16, 2026 | $190.13 | $190.13 | $187.07 | $187.82 | -0.40% | 899,087 |
| Mar 13, 2026 | $188.62 | $189.32 | $186.85 | $188.58 | +0.96% | 765,043 |
| Mar 12, 2026 | $184.83 | $188.80 | $183.79 | $186.79 | +1.35% | 930,613 |
| Mar 11, 2026 | $184.52 | $184.84 | $182.19 | $184.30 | +0.47% | 842,459 |
| Mar 10, 2026 | $184.20 | $186.30 | $183.07 | $183.44 | -0.97% | 1,223,172 |
| Mar 9, 2026 | $183.12 | $185.90 | $182.91 | $185.24 | +0.11% | 1,601,268 |
| Mar 6, 2026 | $184.44 | $186.23 | $183.23 | $185.04 | -0.18% | 1,057,904 |
| Mar 5, 2026 | $185.11 | $186.51 | $184.00 | $185.38 | -0.74% | 1,263,307 |
| Mar 4, 2026 | $185.89 | $186.89 | $183.85 | $186.77 | +0.41% | 1,456,709 |
| Mar 3, 2026 | $184.85 | $186.46 | $182.65 | $186.00 | -0.57% | 1,659,079 |
| Mar 2, 2026 | $186.79 | $187.98 | $185.25 | $187.07 | +0.15% | 1,053,890 |
| Feb 27, 2026 | $184.36 | $187.82 | $182.88 | $186.79 | +1.72% | 2,836,657 |
| Feb 26, 2026 | $182.34 | $183.91 | $181.97 | $183.63 | +0.86% | 931,411 |
| Feb 25, 2026 | $181.89 | $182.48 | $180.09 | $182.06 | +0.02% | 814,571 |
| Feb 24, 2026 | $181.78 | $182.39 | $180.41 | $182.02 | +0.17% | 720,545 |
| Feb 23, 2026 | $180.19 | $182.69 | $180.19 | $181.72 | +0.41% | 823,873 |
| Feb 20, 2026 | $180.26 | $181.08 | $178.30 | $180.97 | +1.12% | 1,037,458 |
| Feb 19, 2026 | $179.15 | $180.12 | $178.25 | $178.97 | +0.48% | 929,242 |
| Feb 18, 2026 | $179.95 | $180.39 | $177.63 | $178.12 | -1.18% | 1,584,124 |
| Feb 17, 2026 | $180.09 | $181.01 | $179.26 | $180.24 | +0.55% | 912,434 |
| Feb 13, 2026 | $177.52 | $179.94 | $176.61 | $179.25 | +0.83% | 1,184,031 |
| Feb 12, 2026 | $176.68 | $179.89 | $176.53 | $177.77 | +1.02% | 2,037,948 |
| Feb 11, 2026 | $174.15 | $176.37 | $173.77 | $175.97 | +1.03% | 1,296,660 |
| Feb 10, 2026 | $171.85 | $174.50 | $171.14 | $174.17 | +1.58% | 1,125,589 |
| Feb 9, 2026 | $171.28 | $171.72 | $169.82 | $171.46 | +0.05% | 1,271,648 |
| Feb 6, 2026 | $172.66 | $174.57 | $170.78 | $171.38 | -0.07% | 962,209 |
| Feb 5, 2026 | $173.61 | $173.61 | $170.21 | $171.50 | -0.19% | 1,624,733 |
| Feb 4, 2026 | $171.12 | $174.57 | $168.67 | $171.83 | +1.79% | 1,821,629 |
| Feb 3, 2026 | $166.13 | $169.99 | $166.13 | $168.81 | +1.38% | 2,334,072 |
| Feb 2, 2026 | $166.33 | $167.29 | $164.50 | $166.52 | +0.11% | 1,673,768 |
| Jan 30, 2026 | $165.59 | $167.21 | $164.40 | $166.34 | +0.20% | 3,291,716 |
| Jan 29, 2026 | $166.93 | $168.82 | $165.94 | $166.00 | 0.00% | 2,091,425 |
| Jan 28, 2026 | $169.00 | $169.40 | $165.98 | $166.00 | -1.79% | 1,966,464 |
| Jan 27, 2026 | $168.24 | $169.03 | $167.39 | $169.03 | +0.31% | 2,044,747 |
| Jan 26, 2026 | $166.61 | $169.03 | $166.25 | $168.50 | +1.91% | 2,474,916 |
| Jan 23, 2026 | $165.26 | $165.53 | $163.57 | $165.34 | -0.04% | 2,542,710 |
| Jan 22, 2026 | $169.31 | $169.31 | $163.77 | $165.40 | -1.76% | 2,000,633 |
| Jan 21, 2026 | $169.70 | $169.84 | $166.68 | $168.37 | +0.22% | 2,305,090 |
| Jan 20, 2026 | $170.73 | $172.09 | $167.99 | $168.00 | -1.45% | 1,648,463 |
| Jan 16, 2026 | $169.37 | $170.67 | $169.13 | $170.47 | +0.11% | 1,372,932 |
| Jan 15, 2026 | $169.34 | $170.49 | $168.52 | $170.28 | +0.92% | 795,929 |
| Jan 14, 2026 | $168.58 | $170.13 | $168.18 | $168.72 | +0.18% | 1,450,111 |
| Jan 13, 2026 | $167.63 | $168.94 | $166.70 | $168.41 | +0.48% | 1,154,752 |
| Jan 12, 2026 | $166.93 | $168.66 | $166.74 | $167.61 | +0.50% | 935,223 |
| Jan 9, 2026 | $167.20 | $168.62 | $166.39 | $166.78 | -0.19% | 713,054 |
| Jan 8, 2026 | $166.01 | $168.30 | $165.73 | $167.10 | +0.57% | 950,703 |
| Jan 7, 2026 | $168.15 | $168.61 | $165.52 | $166.15 | -0.83% | 719,107 |
| Jan 6, 2026 | $167.21 | $168.17 | $166.49 | $167.54 | +0.40% | 899,304 |
| Jan 5, 2026 | $168.50 | $169.17 | $164.50 | $166.88 | -1.46% | 971,277 |
| Jan 2, 2026 | $167.15 | $170.11 | $166.34 | $169.36 | +1.03% | 656,476 |
| Dec 31, 2025 | $168.58 | $169.01 | $167.47 | $167.63 | -0.56% | 469,144 |
| Dec 30, 2025 | $168.91 | $169.27 | $168.25 | $168.58 | -0.12% | 472,929 |
| Dec 29, 2025 | $168.93 | $169.60 | $168.47 | $168.78 | +0.39% | 526,625 |
| Dec 26, 2025 | $168.34 | $168.78 | $167.30 | $168.13 | -0.16% | 345,909 |
| Dec 24, 2025 | $168.44 | $169.21 | $167.72 | $168.40 | +0.24% | 438,564 |
| Dec 23, 2025 | $167.42 | $168.68 | $166.99 | $167.99 | +0.39% | 983,932 |
| Dec 22, 2025 | $166.70 | $167.45 | $165.37 | $167.34 | +0.38% | 910,771 |
| Dec 19, 2025 | $169.19 | $169.42 | $166.60 | $166.70 | -1.61% | 1,628,234 |
| Dec 18, 2025 | $168.71 | $170.44 | $168.71 | $169.42 | +0.15% | 1,024,978 |
| Dec 17, 2025 | $167.95 | $170.78 | $167.43 | $169.17 | +0.70% | 1,192,382 |
| Dec 16, 2025 | $168.67 | $170.43 | $167.89 | $168.00 | -1.61% | 1,570,004 |
| Dec 15, 2025 | $168.75 | $171.42 | $167.91 | $170.75 | +1.41% | 1,819,145 |
| Dec 12, 2025 | $167.34 | $169.64 | $167.07 | $168.37 | +0.77% | 983,945 |
| Dec 11, 2025 | $167.37 | $170.10 | $166.40 | $167.09 | +0.17% | 916,804 |
| Dec 10, 2025 | $166.16 | $167.73 | $165.99 | $166.80 | +0.31% | 1,051,257 |
| Dec 9, 2025 | $168.24 | $169.08 | $165.89 | $166.28 | -0.47% | 972,536 |
| Dec 8, 2025 | $170.83 | $171.16 | $166.75 | $167.07 | -2.46% | 1,066,599 |
| Dec 5, 2025 | $170.28 | $172.13 | $170.28 | $171.29 | +0.20% | 939,141 |
| Dec 4, 2025 | $170.40 | $172.11 | $170.40 | $170.95 | -0.12% | 1,222,544 |
| Dec 3, 2025 | $170.91 | $172.29 | $170.18 | $171.15 | +0.63% | 968,338 |
| Dec 2, 2025 | $172.53 | $172.53 | $169.64 | $170.08 | -0.96% | 865,541 |
| Dec 1, 2025 | $175.61 | $176.22 | $171.56 | $171.72 | -2.64% | 958,665 |
| Nov 28, 2025 | $176.22 | $176.99 | $175.61 | $176.37 | +0.36% | 336,511 |
| Nov 26, 2025 | $173.31 | $176.02 | $173.21 | $175.74 | +1.38% | 715,186 |
| Nov 25, 2025 | $174.89 | $175.63 | $172.64 | $173.34 | -0.70% | 991,000 |
| Nov 24, 2025 | $174.00 | $175.37 | $173.34 | $174.56 | -0.34% | 4,679,912 |
| Nov 21, 2025 | $175.30 | $176.11 | $174.30 | $175.16 | +0.22% | 1,894,706 |
| Nov 20, 2025 | $174.51 | $176.00 | $174.02 | $174.77 | +0.49% | 975,720 |
| Nov 19, 2025 | $175.02 | $175.66 | $173.56 | $173.92 | -0.74% | 993,339 |
| Nov 18, 2025 | $175.95 | $177.05 | $174.96 | $175.22 | -0.26% | 926,166 |
| Nov 17, 2025 | $175.95 | $177.02 | $174.80 | $175.68 | +0.32% | 1,430,088 |
| Nov 14, 2025 | $177.97 | $179.26 | $174.89 | $175.12 | -1.60% | 1,321,807 |
| Nov 13, 2025 | $178.22 | $180.33 | $177.74 | $177.97 | +0.08% | 1,210,338 |
| Nov 12, 2025 | $178.39 | $179.20 | $177.50 | $177.83 | -0.46% | 939,195 |
| Nov 11, 2025 | $178.26 | $178.84 | $177.39 | $178.66 | +0.51% | 669,095 |
| Nov 10, 2025 | $175.92 | $178.02 | $175.80 | $177.76 | +0.48% | 885,811 |
| Nov 7, 2025 | $176.43 | $177.87 | $175.29 | $176.91 | +0.81% | 1,343,595 |
| Nov 6, 2025 | $177.15 | $180.65 | $175.22 | $175.48 | +1.67% | 1,741,696 |
| Nov 5, 2025 | $173.55 | $174.34 | $171.70 | $172.59 | -0.78% | 1,028,344 |
| Nov 4, 2025 | $173.51 | $174.11 | $171.82 | $173.95 | +0.72% | 834,551 |
| Nov 3, 2025 | $170.98 | $173.23 | $169.31 | $172.70 | +0.57% | 766,568 |
| Oct 31, 2025 | $172.95 | $173.62 | $171.38 | $171.72 | -0.94% | 1,906,626 |
| Oct 30, 2025 | $172.41 | $174.13 | $172.26 | $173.35 | +0.98% | 660,319 |
| Oct 29, 2025 | $173.82 | $174.40 | $171.44 | $171.66 | -1.62% | 816,260 |
| Oct 28, 2025 | $175.90 | $176.46 | $174.28 | $174.49 | -1.05% | 713,792 |
| Oct 27, 2025 | $175.84 | $176.35 | $174.44 | $176.35 | +0.24% | 635,596 |
| Oct 24, 2025 | $176.23 | $176.67 | $175.19 | $175.93 | +0.10% | 627,246 |
| Oct 23, 2025 | $178.00 | $178.00 | $174.98 | $175.75 | -0.76% | 765,477 |
| Oct 22, 2025 | $177.70 | $177.92 | $176.14 | $177.10 | +0.03% | 729,937 |
| Oct 21, 2025 | $178.21 | $178.49 | $176.44 | $177.04 | -0.39% | 692,274 |
| Oct 20, 2025 | $177.57 | $178.07 | $175.31 | $177.74 | – | 654,540 |
Seasonality
ATO return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.0% | 0.7% | 3.7% | 1.5% | -0.5% | -0.2% | 4.3% | -0.5% | -2.9% | 1.9% | 4.7% | -0.9% |
| Months up | 6 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 10 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 7 of 9 | 3 of 9 |
| 2026 | -0.8% | 12.9% | -1.1% | 2.8% | -10.5% | 1.9% | 0.3% | -3.3% | -5.8% | 10.2% | ||
| 2025 | 2.3% | 7.4% | 1.6% | 3.9% | -3.2% | -0.4% | 1.2% | 7.1% | 2.8% | 0.6% | 3.3% | -5.0% |
| 2024 | -1.7% | -0.2% | 5.3% | -0.8% | -1.0% | 0.6% | 9.6% | 2.9% | 6.1% | 0.1% | 9.7% | -8.0% |
| 2023 | 4.9% | -3.4% | -0.4% | 1.6% | 1.6% | 0.9% | 4.6% | -4.1% | -8.6% | 1.6% | 6.5% | 1.8% |
| 2022 | 2.3% | 3.1% | 8.8% | -5.1% | 3.2% | -3.6% | 8.3% | -6.1% | -10.2% | 4.6% | 13.5% | -6.8% |
| 2021 | -6.7% | -4.3% | 16.8% | 4.8% | -3.7% | -3.1% | 2.6% | -0.5% | -9.5% | 4.4% | -1.2% | 16.0% |
| 2020 | 4.6% | -11.3% | -3.9% | 2.8% | 1.4% | -3.1% | 6.4% | -5.3% | -4.2% | -4.1% | 5.3% | -0.5% |
| 2019 | 5.3% | 1.8% | 4.1% | -0.6% | -0.0% | 3.7% | 3.3% | 1.6% | 3.3% | -1.2% | -4.4% | 4.6% |
| 2018 | -3.5% | -2.3% | 4.7% | 3.1% | 3.3% | 1.0% | 1.9% | 0.9% | 1.8% | -0.9% | 3.3% | -3.1% |
| 2017 | 2.7% | 3.4% | 0.9% | 2.6% | 3.4% | -0.4% | 4.6% | 2.0% | -4.8% | 4.1% | 6.4% | -6.9% |