Atmos Energy Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 447.00 | 447.00 | 447.00 | 447.00 | 445.19 | 0 |
| 2026-07-23 | 447.00 | 447.00 | 447.00 | 447.00 | 445.19 | 0 |
| 2026-07-22 | 447.00 | 447.00 | 447.00 | 447.00 | 445.19 | 0 |
| 2026-07-21 | 447.00 | 447.00 | 447.00 | 447.00 | 445.19 | 0 |
| 2026-07-20 | 447.00 | 447.00 | 447.00 | 447.00 | 445.19 | 0 |
| 2026-07-17 | 447.00 | 447.00 | 447.00 | 447.00 | 445.19 | 0 |
| 2026-07-16 | 447.00 | 447.00 | 447.00 | 447.00 | 445.19 | 0 |
| 2026-07-15 | 447.00 | 447.00 | 447.00 | 447.00 | 445.19 | 0 |
| 2026-07-14 | 447.00 | 447.00 | 447.00 | 447.00 | 445.19 | 0 |
| 2026-07-13 | 447.00 | 447.00 | 447.00 | 447.00 | 445.19 | 0 |
| 2026-07-10 | 447.00 | 447.00 | 447.00 | 447.00 | 445.19 | 0 |
| 2026-07-09 | 447.00 | 447.00 | 447.00 | 447.00 | 445.19 | 0 |
| 2026-07-08 | 447.00 | 447.00 | 447.00 | 447.00 | 445.19 | 0 |
| 2026-07-07 | 447.00 | 447.00 | 447.00 | 447.00 | 445.19 | 0 |
| 2026-07-06 | 453.00 | 453.00 | 447.00 | 447.00 | 445.19 | 2 |
| 2026-07-03 | 437.60 | 437.60 | 437.60 | 437.60 | 435.82 | 0 |
| 2026-07-02 | 437.60 | 437.60 | 437.60 | 437.60 | 435.82 | 0 |
| 2026-07-01 | 437.60 | 437.60 | 437.60 | 437.60 | 435.82 | 0 |
| 2026-06-30 | 437.60 | 437.60 | 437.60 | 437.60 | 435.82 | 0 |
| 2026-06-29 | 437.60 | 437.60 | 437.60 | 437.60 | 435.82 | 0 |
| 2026-06-26 | 437.60 | 437.60 | 437.60 | 437.60 | 435.82 | 0 |
| 2026-06-25 | 437.60 | 437.60 | 437.60 | 437.60 | 435.82 | 0 |
| 2026-06-24 | 437.60 | 437.60 | 437.60 | 437.60 | 435.82 | 0 |
| 2026-06-23 | 437.60 | 437.60 | 437.60 | 437.60 | 435.82 | 0 |
| 2026-06-22 | 437.60 | 437.60 | 437.60 | 437.60 | 435.82 | 1 |
| 2026-06-19 | 432.00 | 432.00 | 432.00 | 432.00 | 430.25 | 0 |
| 2026-06-18 | 432.00 | 432.00 | 432.00 | 432.00 | 430.25 | 0 |
| 2026-06-17 | 432.00 | 432.00 | 432.00 | 432.00 | 430.25 | 0 |
| 2026-06-16 | 432.00 | 432.00 | 432.00 | 432.00 | 430.25 | 0 |
| 2026-06-15 | 432.00 | 432.00 | 432.00 | 432.00 | 430.25 | 0 |
| 2026-06-12 | 432.00 | 432.00 | 432.00 | 432.00 | 430.25 | 0 |
| 2026-06-11 | 433.99 | 433.99 | 432.00 | 432.00 | 430.25 | 3 |
| 2026-06-10 | 441.00 | 441.00 | 441.00 | 441.00 | 439.21 | 0 |
| 2026-06-09 | 441.00 | 441.00 | 441.00 | 441.00 | 439.21 | 0 |
| 2026-06-08 | 441.00 | 441.00 | 441.00 | 441.00 | 439.21 | 0 |
| 2026-06-05 | 441.00 | 441.00 | 441.00 | 441.00 | 439.21 | 0 |
| 2026-06-03 | 441.00 | 441.00 | 441.00 | 441.00 | 439.21 | 0 |
| 2026-06-02 | 441.00 | 441.00 | 441.00 | 441.00 | 439.21 | 0 |
| 2026-06-01 | 441.00 | 441.00 | 441.00 | 441.00 | 439.21 | 0 |
| 2026-05-29 | 441.00 | 441.00 | 441.00 | 441.00 | 439.21 | 0 |
| 2026-05-28 | 441.00 | 441.00 | 441.00 | 441.00 | 439.21 | 0 |
| 2026-05-27 | 441.00 | 441.00 | 441.00 | 441.00 | 439.21 | 0 |
| 2026-05-26 | 441.00 | 441.00 | 441.00 | 441.00 | 439.21 | 0 |
| 2026-05-25 | 441.00 | 441.00 | 441.00 | 441.00 | 439.21 | 0 |
| 2026-05-22 | 441.00 | 441.00 | 441.00 | 441.00 | 437.41 | 0 |
| 2026-05-21 | 441.00 | 441.00 | 441.00 | 441.00 | 437.41 | 1 |
| 2026-05-20 | 444.50 | 444.50 | 444.50 | 444.50 | 440.88 | 1 |
| 2026-05-19 | 452.62 | 452.62 | 452.62 | 452.62 | 448.93 | 0 |
| 2026-05-18 | 452.62 | 452.62 | 452.62 | 452.62 | 448.93 | 0 |
| 2026-05-15 | 452.62 | 452.62 | 452.62 | 452.62 | 448.93 | 11 |
| 2026-05-14 | 465.85 | 465.85 | 465.85 | 465.85 | 462.06 | 0 |
| 2026-05-13 | 465.85 | 465.85 | 465.85 | 465.85 | 462.06 | 0 |
| 2026-05-12 | 465.85 | 465.85 | 465.85 | 465.85 | 462.06 | 0 |
| 2026-05-11 | 465.85 | 465.85 | 465.85 | 465.85 | 462.06 | 0 |
| 2026-05-08 | 465.85 | 465.85 | 465.85 | 465.85 | 462.06 | 0 |
| 2026-05-07 | 465.85 | 465.85 | 465.85 | 465.85 | 462.06 | 0 |
| 2026-05-06 | 465.85 | 465.85 | 465.85 | 465.85 | 462.06 | 0 |
| 2026-05-05 | 465.85 | 465.85 | 465.85 | 465.85 | 462.06 | 0 |
| 2026-05-04 | 441.59 | 466.00 | 441.59 | 465.85 | 462.06 | 16 |
| 2026-04-30 | 461.06 | 461.06 | 461.06 | 461.06 | 457.31 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-21 | 1.7841 USD |
| 2026-05-25 | 1.8091 USD |
| 2026-02-20 | 1.8065 USD |
| 2025-11-21 | 1.9097 USD |
| 2025-08-22 | 1.6524 USD |
| 2025-05-26 | 1.6920 USD |
| 2025-02-24 | 1.7767 USD |
| 2024-11-22 | 1.8427 USD |
| 2024-08-23 | 1.5847 USD |
| 2024-05-27 | 1.5080 USD |
| 2024-02-23 | 1.4036 USD |
| 2023-11-24 | 1.3939 USD |
| 2023-08-18 | 1.8410 USD |
| 2023-05-19 | 1.8236 USD |
| 2023-02-16 | 1.9201 USD |
| 2022-11-25 | 1.9485 USD |
| 2022-08-19 | 1.7731 USD |
| 2022-05-20 | 1.6627 USD |
| 2022-02-18 | 1.7305 USD |
| 2021-11-26 | 1.8561 USD |
| 2021-08-20 | 1.6506 USD |
| 2021-05-21 | 1.5776 USD |
| 2020-08-21 | 1.5292 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.