Atmos Energy Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	113.31	115.29	113.09	114.92	107.62	1,363,300
2023-12-01	113.93	114.62	112.95	113.85	106.61	1,687,300
2023-11-30	112.56	113.88	111.17	113.81	106.58	10,055,800
2023-11-29	112.47	112.75	111.60	112.05	104.93	1,329,700
2023-11-28	112.65	113.80	112.18	112.50	105.35	1,151,000
2023-11-27	112.01	113.11	111.30	112.64	105.48	1,319,200
2023-11-24	112.31	112.37	111.33	112.00	104.88	732,400
2023-11-22	112.08	113.30	111.32	113.05	105.11	1,452,100
2023-11-21	112.51	112.94	110.50	111.60	103.76	1,313,400
2023-11-20	113.24	113.50	111.98	112.92	104.99	1,214,600
2023-11-17	114.65	114.74	113.34	113.90	105.90	1,112,000
2023-11-16	115.06	115.73	113.70	114.05	106.04	1,099,300
2023-11-15	113.49	115.03	112.73	113.53	105.56	1,282,900
2023-11-14	113.10	114.30	112.76	114.14	106.12	934,500
2023-11-13	111.48	111.60	110.40	111.12	103.32	747,800
2023-11-10	112.02	112.31	110.52	111.41	103.59	910,100
2023-11-09	112.08	114.99	110.97	111.29	103.47	1,556,600
2023-11-08	109.16	109.38	107.82	109.27	101.60	1,217,200
2023-11-07	110.61	110.90	109.68	109.86	102.14	644,200
2023-11-06	111.04	111.76	110.44	110.70	102.93	812,700
2023-11-03	112.72	113.68	111.46	111.49	103.66	762,000
2023-11-02	108.56	112.21	108.56	111.38	103.56	951,400
2023-11-01	107.91	109.64	107.04	108.67	101.04	1,167,000
2023-10-31	106.93	108.11	106.70	107.66	100.10	1,380,600
2023-10-30	106.57	107.24	105.52	106.44	98.965	712,500
2023-10-27	108.50	109.09	105.45	106.12	98.667	846,800
2023-10-26	108.47	110.00	108.32	108.76	101.12	790,400
2023-10-25	108.10	109.18	107.87	108.35	100.74	975,200
2023-10-24	108.62	109.08	108.03	108.67	101.04	509,300
2023-10-23	107.66	109.11	107.46	107.79	100.22	585,400
2023-10-20	110.86	111.40	108.72	108.78	101.14	840,000
2023-10-19	111.44	112.11	109.78	110.10	102.37	799,400
2023-10-18	112.38	112.64	111.33	111.88	104.02	922,500
2023-10-17	111.03	113.46	111.03	112.73	104.81	620,600
2023-10-16	112.65	113.01	111.44	112.25	104.37	948,800
2023-10-13	112.01	112.89	111.45	111.98	104.12	764,500
2023-10-12	112.00	112.74	110.37	111.12	103.32	696,500
2023-10-11	110.95	111.88	110.57	111.79	103.94	916,300
2023-10-10	109.69	111.37	109.49	110.80	103.02	763,200
2023-10-09	108.64	109.88	108.64	109.69	101.99	656,200
2023-10-06	106.33	108.78	105.59	108.55	100.93	1,216,700
2023-10-05	106.39	107.98	105.27	107.44	99.894	1,311,200
2023-10-04	105.08	106.37	103.70	106.31	98.844	1,560,600
2023-10-03	102.02	104.91	101.00	104.34	97.012	1,392,500
2023-10-02	105.46	105.58	101.88	102.76	95.543	1,422,300
2023-09-29	106.92	107.27	105.38	105.93	98.491	1,028,700
2023-09-28	107.13	107.13	105.57	105.91	98.472	1,393,500
2023-09-27	106.87	107.68	106.39	106.46	98.983	1,388,500
2023-09-26	110.19	110.34	106.75	106.98	99.467	1,189,600
2023-09-25	110.51	110.91	109.86	110.48	102.72	772,100
2023-09-22	111.41	111.71	110.53	110.85	103.06	731,500
2023-09-21	114.20	114.20	111.59	111.64	103.80	615,300
2023-09-20	114.60	115.21	113.89	114.16	106.14	448,100
2023-09-19	114.48	114.96	113.88	114.09	106.08	587,300
2023-09-18	114.94	115.51	114.43	114.50	106.46	690,200
2023-09-15	116.06	116.48	114.66	115.01	106.93	2,483,400
2023-09-14	115.84	116.57	115.76	116.36	108.19	678,400
2023-09-13	114.12	116.25	114.12	115.26	107.17	714,200
2023-09-12	113.94	114.20	113.05	113.88	105.88	801,900
2023-09-11	113.84	114.62	113.49	113.93	105.93	616,500

← NewerPage 13 of 79 · 4,729 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.