Atmos Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 112.80 | 113.67 | 111.98 | 112.04 | 106.41 | 1,227,300 |
| 2024-05-24 | 113.51 | 114.17 | 112.19 | 112.61 | 106.96 | 797,200 |
| 2024-05-23 | 116.56 | 116.56 | 113.85 | 113.99 | 107.50 | 1,351,000 |
| 2024-05-22 | 117.93 | 118.39 | 116.89 | 117.19 | 110.52 | 1,200,300 |
| 2024-05-21 | 118.32 | 118.95 | 117.74 | 118.50 | 111.76 | 957,200 |
| 2024-05-20 | 118.50 | 118.95 | 118.09 | 118.28 | 111.55 | 646,000 |
| 2024-05-17 | 118.75 | 118.77 | 117.98 | 118.64 | 111.89 | 1,703,600 |
| 2024-05-16 | 118.00 | 119.45 | 117.74 | 118.56 | 111.81 | 1,339,100 |
| 2024-05-15 | 118.50 | 118.59 | 117.53 | 117.81 | 111.10 | 1,274,100 |
| 2024-05-14 | 117.75 | 117.75 | 116.56 | 117.25 | 110.58 | 1,217,700 |
| 2024-05-13 | 117.66 | 118.27 | 116.14 | 116.33 | 109.71 | 1,282,700 |
| 2024-05-10 | 119.71 | 119.78 | 116.86 | 117.18 | 110.51 | 3,140,300 |
| 2024-05-09 | 119.26 | 121.48 | 117.61 | 119.69 | 112.88 | 1,878,000 |
| 2024-05-08 | 120.31 | 120.79 | 119.60 | 120.59 | 113.73 | 991,600 |
| 2024-05-07 | 120.00 | 120.52 | 119.20 | 120.34 | 113.49 | 747,800 |
| 2024-05-06 | 119.58 | 119.79 | 118.75 | 119.45 | 112.65 | 478,800 |
| 2024-05-03 | 119.71 | 119.88 | 118.30 | 119.32 | 112.53 | 608,200 |
| 2024-05-02 | 119.08 | 119.58 | 118.40 | 119.05 | 112.27 | 529,700 |
| 2024-05-01 | 118.20 | 119.90 | 117.67 | 118.66 | 111.91 | 498,500 |
| 2024-04-30 | 118.10 | 118.66 | 117.01 | 117.90 | 111.19 | 784,000 |
| 2024-04-29 | 117.28 | 118.64 | 117.28 | 118.64 | 111.89 | 618,800 |
| 2024-04-26 | 118.32 | 118.48 | 116.92 | 116.93 | 110.28 | 733,100 |
| 2024-04-25 | 118.48 | 118.75 | 117.03 | 118.17 | 111.44 | 523,300 |
| 2024-04-24 | 116.69 | 118.70 | 116.15 | 118.66 | 111.91 | 728,000 |
| 2024-04-23 | 117.85 | 118.85 | 117.59 | 117.67 | 110.97 | 657,500 |
| 2024-04-22 | 116.97 | 118.46 | 116.39 | 118.08 | 111.36 | 603,800 |
| 2024-04-19 | 115.03 | 117.26 | 115.03 | 117.20 | 110.53 | 1,108,300 |
| 2024-04-18 | 114.95 | 115.08 | 114.03 | 114.57 | 108.05 | 563,700 |
| 2024-04-17 | 113.02 | 114.95 | 112.79 | 114.56 | 108.04 | 687,700 |
| 2024-04-16 | 112.73 | 112.84 | 110.97 | 112.33 | 105.94 | 973,100 |
| 2024-04-15 | 114.70 | 115.21 | 112.58 | 113.06 | 106.63 | 904,200 |
| 2024-04-12 | 114.21 | 115.49 | 113.23 | 113.99 | 107.50 | 668,400 |
| 2024-04-11 | 115.91 | 115.91 | 113.93 | 114.38 | 107.87 | 793,100 |
| 2024-04-10 | 114.88 | 115.24 | 113.71 | 115.08 | 108.53 | 627,500 |
| 2024-04-09 | 116.75 | 117.26 | 116.21 | 116.64 | 110.00 | 558,700 |
| 2024-04-08 | 116.40 | 116.96 | 115.95 | 116.33 | 109.71 | 676,000 |
| 2024-04-05 | 115.58 | 116.41 | 115.01 | 116.23 | 109.61 | 525,700 |
| 2024-04-04 | 117.96 | 117.96 | 115.16 | 116.13 | 109.52 | 768,700 |
| 2024-04-03 | 117.60 | 117.87 | 116.33 | 116.97 | 110.31 | 628,600 |
| 2024-04-02 | 117.52 | 119.10 | 117.52 | 117.77 | 111.07 | 674,900 |
| 2024-04-01 | 119.05 | 119.36 | 117.48 | 117.85 | 111.14 | 650,800 |
| 2024-03-28 | 118.06 | 119.05 | 117.89 | 118.87 | 112.10 | 1,265,400 |
| 2024-03-27 | 115.93 | 118.30 | 115.54 | 118.26 | 111.53 | 833,600 |
| 2024-03-26 | 116.05 | 116.20 | 114.75 | 115.25 | 108.69 | 514,300 |
| 2024-03-25 | 116.90 | 116.98 | 115.64 | 116.10 | 109.49 | 466,500 |
| 2024-03-22 | 117.63 | 117.90 | 116.34 | 116.57 | 109.94 | 538,300 |
| 2024-03-21 | 116.67 | 117.18 | 116.10 | 116.83 | 110.18 | 473,800 |
| 2024-03-20 | 115.35 | 116.53 | 115.26 | 116.50 | 109.87 | 979,200 |
| 2024-03-19 | 115.89 | 116.68 | 115.33 | 115.78 | 109.19 | 805,800 |
| 2024-03-18 | 114.76 | 116.44 | 114.30 | 115.41 | 108.84 | 861,400 |
| 2024-03-15 | 114.00 | 115.92 | 113.82 | 114.55 | 108.03 | 2,832,300 |
| 2024-03-14 | 116.80 | 116.80 | 114.52 | 114.90 | 108.36 | 1,289,300 |
| 2024-03-13 | 117.12 | 117.24 | 115.81 | 116.23 | 109.61 | 1,051,100 |
| 2024-03-12 | 116.58 | 117.16 | 115.78 | 116.52 | 109.89 | 1,264,700 |
| 2024-03-11 | 116.04 | 117.14 | 115.50 | 117.00 | 110.34 | 845,100 |
| 2024-03-08 | 116.06 | 116.63 | 115.30 | 115.82 | 109.23 | 999,700 |
| 2024-03-07 | 116.11 | 116.62 | 115.18 | 115.59 | 109.01 | 797,000 |
| 2024-03-06 | 115.04 | 115.65 | 114.40 | 115.20 | 108.64 | 1,120,100 |
| 2024-03-05 | 115.05 | 115.43 | 113.72 | 114.46 | 107.95 | 1,395,500 |
| 2024-03-04 | 112.32 | 115.02 | 112.32 | 114.68 | 108.15 | 981,000 |
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.