Atmos Energy Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 409.50 | 409.50 | 409.50 | 409.50 | 409.50 | 2 |
| 2026-10-15 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2026-10-14 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2026-10-13 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2026-10-12 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2026-10-09 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2026-10-08 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2026-10-07 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2026-10-06 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2026-10-05 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2026-10-02 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2026-10-01 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2026-09-30 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2026-09-29 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2026-09-28 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2026-09-25 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2026-09-24 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 3 |
| 2026-09-23 | 423.05 | 423.05 | 423.05 | 423.05 | 423.05 | 0 |
| 2026-09-22 | 423.05 | 423.05 | 423.05 | 423.05 | 423.05 | 0 |
| 2026-09-21 | 423.05 | 423.05 | 423.05 | 423.05 | 423.05 | 1 |
| 2026-09-18 | 423.05 | 423.05 | 423.05 | 423.05 | 423.05 | 0 |
| 2026-09-17 | 423.05 | 423.05 | 423.05 | 423.05 | 423.05 | 0 |
| 2026-09-16 | 423.05 | 423.05 | 423.05 | 423.05 | 423.05 | 0 |
| 2026-09-15 | 423.05 | 423.05 | 423.05 | 423.05 | 423.05 | 0 |
| 2026-09-14 | 423.05 | 423.05 | 423.05 | 423.05 | 423.05 | 1 |
| 2026-09-11 | 430.86 | 430.86 | 430.86 | 430.86 | 430.86 | 0 |
| 2026-09-10 | 430.86 | 430.86 | 430.86 | 430.86 | 430.86 | 0 |
| 2026-09-09 | 430.86 | 430.86 | 430.86 | 430.86 | 430.86 | 0 |
| 2026-09-08 | 430.86 | 430.86 | 430.86 | 430.86 | 430.86 | 0 |
| 2026-09-07 | 430.86 | 430.86 | 430.86 | 430.86 | 430.86 | 0 |
| 2026-09-04 | 430.86 | 430.86 | 430.86 | 430.86 | 430.86 | 0 |
| 2026-09-03 | 430.86 | 430.86 | 430.86 | 430.86 | 430.86 | 2 |
| 2026-09-02 | 430.43 | 430.43 | 430.43 | 430.43 | 430.43 | 0 |
| 2026-09-01 | 430.43 | 430.43 | 430.43 | 430.43 | 430.43 | 2 |
| 2026-08-31 | 441.31 | 441.31 | 431.60 | 432.58 | 432.58 | 4 |
| 2026-08-28 | 441.32 | 441.32 | 441.32 | 441.32 | 441.32 | 0 |
| 2026-08-27 | 441.32 | 441.32 | 441.32 | 441.32 | 441.32 | 0 |
| 2026-08-26 | 441.32 | 441.32 | 441.32 | 441.32 | 441.32 | 0 |
| 2026-08-25 | 441.32 | 441.32 | 441.32 | 441.32 | 441.32 | 0 |
| 2026-08-24 | 441.32 | 441.32 | 441.32 | 441.32 | 441.32 | 0 |
| 2026-08-21 | 441.32 | 441.32 | 441.32 | 441.32 | 441.32 | 0 |
| 2026-08-20 | 441.32 | 441.32 | 441.32 | 441.32 | 439.53 | 0 |
| 2026-08-19 | 441.32 | 441.32 | 441.32 | 441.32 | 439.53 | 0 |
| 2026-08-18 | 441.32 | 441.32 | 441.32 | 441.32 | 439.53 | 0 |
| 2026-08-17 | 441.32 | 441.32 | 441.32 | 441.32 | 439.53 | 0 |
| 2026-08-14 | 443.52 | 443.52 | 441.32 | 441.32 | 439.53 | 40 |
| 2026-08-13 | 430.00 | 430.00 | 430.00 | 430.00 | 428.26 | 0 |
| 2026-08-12 | 430.00 | 430.00 | 430.00 | 430.00 | 428.26 | 0 |
| 2026-08-11 | 430.00 | 430.00 | 430.00 | 430.00 | 428.26 | 0 |
| 2026-08-10 | 430.00 | 430.00 | 430.00 | 430.00 | 428.26 | 1 |
| 2026-08-07 | 435.00 | 435.00 | 435.00 | 435.00 | 433.24 | 0 |
| 2026-08-06 | 435.00 | 435.00 | 435.00 | 435.00 | 433.24 | 0 |
| 2026-08-05 | 435.00 | 435.00 | 435.00 | 435.00 | 433.24 | 0 |
| 2026-08-04 | 435.00 | 435.00 | 435.00 | 435.00 | 433.24 | 1 |
| 2026-08-03 | 440.00 | 440.00 | 440.00 | 440.00 | 438.22 | 0 |
| 2026-07-31 | 440.00 | 440.00 | 440.00 | 440.00 | 438.22 | 1 |
| 2026-07-30 | 447.00 | 447.00 | 447.00 | 447.00 | 445.19 | 0 |
| 2026-07-29 | 447.00 | 447.00 | 447.00 | 447.00 | 445.19 | 0 |
| 2026-07-28 | 447.00 | 447.00 | 447.00 | 447.00 | 445.19 | 0 |
| 2026-07-27 | 447.00 | 447.00 | 447.00 | 447.00 | 445.19 | 0 |
Page 1 of 21 · 1,252 trading daysOlder →
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.