Atmos Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 164.88 | 167.81 | 164.49 | 167.34 | 167.34 | 955,900 |
| 2026-10-15 | 166.06 | 166.06 | 163.44 | 163.95 | 163.95 | 887,100 |
| 2026-10-14 | 163.41 | 165.00 | 161.97 | 163.94 | 163.94 | 871,300 |
| 2026-10-13 | 163.31 | 164.27 | 160.69 | 163.47 | 163.47 | 803,600 |
| 2026-10-12 | 161.66 | 163.21 | 161.37 | 162.38 | 162.38 | 1,438,000 |
| 2026-10-09 | 159.99 | 161.92 | 159.99 | 161.66 | 161.66 | 877,700 |
| 2026-10-08 | 159.53 | 160.83 | 158.37 | 160.66 | 160.66 | 2,138,000 |
| 2026-10-07 | 160.01 | 160.40 | 158.59 | 159.21 | 159.21 | 1,533,300 |
| 2026-10-06 | 158.91 | 159.95 | 157.84 | 159.74 | 159.74 | 1,046,600 |
| 2026-10-05 | 157.31 | 158.48 | 156.09 | 158.05 | 158.05 | 857,400 |
| 2026-10-02 | 157.07 | 158.62 | 156.59 | 157.17 | 157.17 | 843,800 |
| 2026-10-01 | 156.01 | 156.86 | 154.72 | 156.38 | 156.38 | 1,086,700 |
| 2026-09-30 | 158.13 | 158.16 | 156.25 | 156.44 | 156.44 | 965,500 |
| 2026-09-29 | 156.08 | 157.99 | 155.64 | 157.60 | 157.60 | 921,400 |
| 2026-09-28 | 157.55 | 157.80 | 156.34 | 157.05 | 157.05 | 1,039,100 |
| 2026-09-25 | 156.11 | 157.50 | 155.39 | 157.21 | 157.21 | 1,040,400 |
| 2026-09-24 | 156.94 | 157.70 | 156.01 | 156.42 | 156.42 | 1,218,000 |
| 2026-09-23 | 156.53 | 157.32 | 155.00 | 156.24 | 156.24 | 1,066,400 |
| 2026-09-22 | 158.02 | 158.88 | 157.26 | 157.34 | 157.34 | 999,100 |
| 2026-09-21 | 160.26 | 160.41 | 158.15 | 158.27 | 158.27 | 1,059,500 |
| 2026-09-18 | 161.00 | 161.12 | 159.98 | 160.30 | 160.30 | 2,082,200 |
| 2026-09-17 | 162.42 | 162.96 | 161.43 | 162.03 | 162.03 | 1,414,900 |
| 2026-09-16 | 163.20 | 163.98 | 161.53 | 161.96 | 161.96 | 1,180,800 |
| 2026-09-15 | 163.81 | 164.25 | 161.99 | 162.04 | 162.04 | 1,107,900 |
| 2026-09-14 | 164.16 | 165.08 | 163.14 | 163.84 | 163.84 | 987,600 |
| 2026-09-11 | 165.72 | 165.87 | 163.04 | 163.19 | 163.19 | 970,700 |
| 2026-09-10 | 167.56 | 168.06 | 164.67 | 164.81 | 164.81 | 903,000 |
| 2026-09-09 | 168.22 | 168.30 | 165.89 | 166.59 | 166.59 | 667,000 |
| 2026-09-08 | 167.19 | 169.06 | 167.19 | 168.07 | 168.07 | 773,700 |
| 2026-09-04 | 168.40 | 169.58 | 167.28 | 167.56 | 167.56 | 694,100 |
| 2026-09-03 | 168.30 | 169.44 | 167.42 | 169.12 | 169.12 | 688,600 |
| 2026-09-02 | 167.66 | 168.36 | 165.98 | 167.68 | 167.68 | 874,800 |
| 2026-09-01 | 167.13 | 167.75 | 166.17 | 167.70 | 167.70 | 785,000 |
| 2026-08-31 | 165.50 | 166.76 | 164.62 | 166.13 | 166.13 | 1,148,300 |
| 2026-08-28 | 168.35 | 168.35 | 166.38 | 166.65 | 166.65 | 516,700 |
| 2026-08-27 | 168.07 | 168.07 | 166.41 | 167.22 | 167.22 | 825,000 |
| 2026-08-26 | 167.74 | 169.63 | 166.50 | 169.46 | 169.46 | 739,200 |
| 2026-08-25 | 167.94 | 168.43 | 167.10 | 167.56 | 167.56 | 971,420 |
| 2026-08-24 | 166.35 | 167.97 | 166.03 | 167.82 | 167.82 | 795,697 |
| 2026-08-21 | 172.12 | 172.12 | 166.85 | 166.85 | 165.85 | 1,072,200 |
| 2026-08-20 | 170.75 | 173.13 | 170.37 | 170.52 | 169.50 | 1,128,000 |
| 2026-08-19 | 171.40 | 172.17 | 170.39 | 171.31 | 170.28 | 916,200 |
| 2026-08-18 | 172.07 | 172.73 | 170.32 | 170.51 | 169.49 | 825,800 |
| 2026-08-17 | 170.47 | 171.52 | 168.90 | 169.90 | 168.88 | 1,548,100 |
| 2026-08-14 | 169.50 | 170.28 | 169.12 | 169.92 | 168.90 | 1,285,300 |
| 2026-08-13 | 170.30 | 172.09 | 169.40 | 169.96 | 168.94 | 1,316,100 |
| 2026-08-12 | 169.06 | 170.36 | 168.13 | 169.59 | 168.57 | 1,270,400 |
| 2026-08-11 | 167.79 | 169.48 | 167.24 | 169.21 | 168.20 | 909,600 |
| 2026-08-10 | 172.27 | 172.27 | 167.15 | 167.92 | 166.91 | 898,700 |
| 2026-08-07 | 170.96 | 172.30 | 169.70 | 170.19 | 169.17 | 907,500 |
| 2026-08-06 | 173.35 | 173.60 | 170.87 | 171.98 | 170.95 | 1,127,300 |
| 2026-08-05 | 172.18 | 172.58 | 170.46 | 172.20 | 171.17 | 1,279,600 |
| 2026-08-04 | 172.60 | 173.71 | 170.00 | 172.65 | 171.62 | 1,348,100 |
| 2026-08-03 | 171.96 | 174.22 | 171.53 | 172.89 | 171.85 | 812,400 |
| 2026-07-31 | 173.30 | 174.92 | 172.22 | 172.78 | 171.74 | 1,045,400 |
| 2026-07-30 | 176.94 | 177.42 | 173.55 | 174.26 | 173.22 | 1,156,700 |
| 2026-07-29 | 180.49 | 181.37 | 177.09 | 177.67 | 176.61 | 961,400 |
| 2026-07-28 | 179.61 | 182.64 | 178.97 | 179.38 | 178.30 | 984,400 |
| 2026-07-27 | 180.79 | 180.79 | 177.57 | 178.22 | 177.15 | 638,500 |
| 2026-07-24 | 179.09 | 180.00 | 178.10 | 179.22 | 178.15 | 817,400 |
Page 1 of 79 · 4,728 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 1994-05-17 | 3:2 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-24 | 1.0000 USD |
| 2026-05-26 | 1.0000 USD |
| 2026-02-23 | 1.0000 USD |
| 2025-11-24 | 1.0000 USD |
| 2025-08-25 | 0.8700 USD |
| 2025-05-27 | 0.8700 USD |
| 2025-02-25 | 0.8700 USD |
| 2024-11-25 | 0.8700 USD |
| 2024-08-26 | 0.8050 USD |
| 2024-05-24 | 0.8050 USD |
| 2024-02-23 | 0.8050 USD |
| 2023-11-24 | 0.8050 USD |
| 2023-08-18 | 0.7400 USD |
| 2023-05-19 | 0.7400 USD |
| 2023-02-16 | 0.7400 USD |
| 2022-11-25 | 0.7400 USD |
| 2022-08-19 | 0.6800 USD |
| 2022-05-20 | 0.6800 USD |
| 2022-02-17 | 0.6800 USD |
| 2021-11-26 | 0.6800 USD |
| 2021-08-20 | 0.6250 USD |
| 2021-05-21 | 0.6250 USD |
| 2021-02-19 | 0.6250 USD |
| 2020-11-27 | 0.6250 USD |
| 2020-08-21 | 0.5750 USD |
| 2020-05-22 | 0.5750 USD |
| 2020-02-21 | 0.5750 USD |
| 2019-11-22 | 0.5750 USD |
| 2019-08-23 | 0.5250 USD |
| 2019-05-24 | 0.5250 USD |
| 2019-02-22 | 0.5250 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.