Atmos Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 129.67 | 130.33 | 129.18 | 129.72 | 123.21 | 433,100 |
| 2024-08-21 | 129.27 | 130.08 | 128.93 | 129.59 | 123.08 | 648,600 |
| 2024-08-20 | 129.31 | 129.97 | 128.99 | 129.26 | 122.77 | 478,300 |
| 2024-08-19 | 129.14 | 130.00 | 128.88 | 129.41 | 122.91 | 653,700 |
| 2024-08-16 | 129.34 | 129.62 | 128.40 | 129.21 | 122.72 | 876,000 |
| 2024-08-15 | 128.08 | 129.73 | 127.43 | 129.03 | 122.55 | 846,600 |
| 2024-08-14 | 128.48 | 129.35 | 128.01 | 128.66 | 122.20 | 725,500 |
| 2024-08-13 | 129.22 | 129.28 | 128.32 | 128.80 | 122.33 | 461,100 |
| 2024-08-12 | 128.29 | 129.06 | 128.02 | 128.64 | 122.18 | 591,100 |
| 2024-08-09 | 127.29 | 128.25 | 126.18 | 128.05 | 121.62 | 674,500 |
| 2024-08-08 | 127.70 | 128.45 | 126.08 | 126.95 | 120.58 | 1,237,200 |
| 2024-08-07 | 128.11 | 129.36 | 127.13 | 128.10 | 121.67 | 1,097,800 |
| 2024-08-06 | 127.12 | 129.15 | 126.93 | 127.52 | 121.12 | 1,054,500 |
| 2024-08-05 | 130.86 | 131.60 | 127.00 | 127.26 | 120.87 | 1,203,900 |
| 2024-08-02 | 132.07 | 132.24 | 127.96 | 129.99 | 123.46 | 678,800 |
| 2024-08-01 | 128.48 | 130.28 | 127.70 | 130.08 | 123.55 | 813,500 |
| 2024-07-31 | 128.34 | 128.73 | 127.35 | 127.88 | 121.46 | 1,809,400 |
| 2024-07-30 | 126.82 | 128.49 | 126.01 | 128.22 | 121.78 | 1,105,000 |
| 2024-07-29 | 126.48 | 127.41 | 125.57 | 127.04 | 120.66 | 620,400 |
| 2024-07-26 | 125.54 | 126.36 | 125.25 | 126.16 | 119.83 | 504,400 |
| 2024-07-25 | 126.50 | 127.90 | 124.71 | 124.93 | 118.66 | 900,400 |
| 2024-07-24 | 125.03 | 125.99 | 124.75 | 125.90 | 119.58 | 837,700 |
| 2024-07-23 | 123.51 | 125.15 | 122.87 | 124.54 | 118.29 | 629,500 |
| 2024-07-22 | 123.08 | 124.04 | 122.70 | 123.51 | 117.31 | 925,300 |
| 2024-07-19 | 123.98 | 123.98 | 121.81 | 122.95 | 116.78 | 1,031,800 |
| 2024-07-18 | 124.02 | 125.08 | 123.16 | 123.22 | 117.03 | 1,169,200 |
| 2024-07-17 | 122.84 | 125.38 | 122.53 | 124.65 | 118.39 | 794,700 |
| 2024-07-16 | 121.36 | 122.48 | 120.76 | 122.34 | 116.20 | 697,500 |
| 2024-07-15 | 120.32 | 121.26 | 119.90 | 120.83 | 114.76 | 588,400 |
| 2024-07-12 | 120.58 | 121.84 | 120.13 | 120.94 | 114.87 | 816,000 |
| 2024-07-11 | 118.02 | 120.28 | 117.78 | 119.87 | 113.85 | 940,900 |
| 2024-07-10 | 115.27 | 117.07 | 114.65 | 117.01 | 111.14 | 803,200 |
| 2024-07-09 | 113.65 | 114.99 | 113.46 | 114.77 | 109.01 | 942,100 |
| 2024-07-08 | 114.71 | 115.07 | 113.59 | 114.08 | 108.35 | 867,600 |
| 2024-07-05 | 115.28 | 115.86 | 114.23 | 114.62 | 108.87 | 1,429,200 |
| 2024-07-03 | 116.53 | 117.01 | 115.16 | 115.16 | 109.38 | 403,100 |
| 2024-07-02 | 116.03 | 116.55 | 115.61 | 116.52 | 110.67 | 806,400 |
| 2024-07-01 | 116.92 | 117.30 | 115.75 | 115.98 | 110.16 | 853,400 |
| 2024-06-28 | 117.01 | 117.05 | 115.58 | 116.65 | 110.79 | 1,452,600 |
| 2024-06-27 | 116.25 | 116.85 | 114.52 | 116.55 | 110.70 | 644,600 |
| 2024-06-26 | 115.35 | 116.32 | 114.69 | 116.11 | 110.28 | 931,900 |
| 2024-06-25 | 117.96 | 118.35 | 115.97 | 116.53 | 110.68 | 1,214,800 |
| 2024-06-24 | 115.97 | 118.37 | 115.97 | 118.02 | 112.09 | 821,900 |
| 2024-06-21 | 117.02 | 117.91 | 116.23 | 116.29 | 110.45 | 1,457,000 |
| 2024-06-20 | 116.81 | 118.38 | 116.70 | 117.18 | 111.30 | 735,600 |
| 2024-06-18 | 116.22 | 117.35 | 115.91 | 117.00 | 111.13 | 699,100 |
| 2024-06-17 | 115.69 | 117.05 | 115.31 | 116.29 | 110.45 | 800,900 |
| 2024-06-14 | 115.49 | 116.30 | 115.21 | 116.15 | 110.32 | 818,900 |
| 2024-06-13 | 116.06 | 116.58 | 115.25 | 116.17 | 110.34 | 1,537,600 |
| 2024-06-12 | 117.27 | 117.75 | 115.50 | 116.18 | 110.35 | 1,185,700 |
| 2024-06-11 | 115.00 | 115.80 | 114.47 | 115.75 | 109.94 | 1,098,500 |
| 2024-06-10 | 114.69 | 115.59 | 114.45 | 115.48 | 109.68 | 1,060,600 |
| 2024-06-07 | 114.35 | 115.56 | 114.35 | 114.78 | 109.02 | 1,073,200 |
| 2024-06-06 | 114.76 | 115.51 | 114.34 | 115.45 | 109.65 | 1,125,300 |
| 2024-06-05 | 115.49 | 115.62 | 114.39 | 115.01 | 109.24 | 1,087,100 |
| 2024-06-04 | 114.92 | 116.40 | 114.24 | 115.89 | 110.07 | 880,300 |
| 2024-06-03 | 115.92 | 116.58 | 115.33 | 115.51 | 109.71 | 892,500 |
| 2024-05-31 | 113.09 | 116.11 | 112.85 | 115.92 | 110.10 | 1,985,400 |
| 2024-05-30 | 111.83 | 112.62 | 111.48 | 112.59 | 106.94 | 1,306,600 |
| 2024-05-29 | 111.30 | 112.08 | 110.97 | 111.34 | 105.75 | 1,165,900 |
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.