Atmos Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	117.44	118.10	116.72	117.07	108.16	949,000
2023-06-13	116.81	117.80	116.60	117.57	108.62	671,100
2023-06-12	117.50	117.76	116.42	117.50	108.56	791,300
2023-06-09	117.70	118.05	117.00	117.33	108.40	544,600
2023-06-08	116.79	117.60	116.51	117.50	108.56	765,000
2023-06-07	115.65	117.59	114.36	117.14	108.22	653,800
2023-06-06	115.49	116.11	114.14	115.17	106.40	706,100
2023-06-05	114.74	116.31	114.30	114.60	105.88	783,000
2023-06-02	111.24	114.70	111.24	114.52	105.80	1,205,200
2023-06-01	115.11	115.20	110.79	112.07	103.54	1,393,300
2023-05-31	114.92	116.37	114.91	115.28	106.50	6,839,700
2023-05-30	113.70	115.28	113.70	114.43	105.72	792,000
2023-05-26	114.75	114.94	112.62	113.70	105.04	885,700
2023-05-25	116.41	116.87	113.99	114.84	106.10	713,200
2023-05-24	116.10	116.99	115.68	116.41	107.55	776,300
2023-05-23	115.99	117.30	115.50	116.40	107.54	593,200
2023-05-22	116.62	117.55	116.15	116.37	107.51	715,900
2023-05-19	116.06	117.27	115.76	116.56	107.69	949,400
2023-05-18	115.80	116.93	114.79	116.11	106.59	842,000
2023-05-17	116.21	116.82	115.55	116.78	107.20	822,700
2023-05-16	117.79	118.19	115.81	115.99	106.48	677,800
2023-05-15	119.20	119.70	117.07	117.59	107.95	786,100
2023-05-12	119.00	119.40	117.91	119.15	109.38	933,600
2023-05-11	119.39	119.39	117.57	118.10	108.41	806,500
2023-05-10	119.34	119.72	117.85	119.31	109.52	1,046,100
2023-05-09	117.28	119.11	116.78	118.50	108.78	1,449,600
2023-05-08	116.74	118.02	116.38	117.86	108.19	837,000
2023-05-05	117.42	118.63	117.20	117.56	107.92	1,169,200
2023-05-04	111.10	118.19	111.10	117.96	108.29	1,864,700
2023-05-03	112.97	114.79	112.87	112.91	103.65	731,000
2023-05-02	114.61	114.95	111.71	112.30	103.09	706,900
2023-05-01	114.00	115.78	113.84	114.55	105.16	707,600
2023-04-28	114.56	115.15	113.42	114.14	104.78	684,200
2023-04-27	114.07	115.01	112.68	114.94	105.51	790,600
2023-04-26	115.69	116.17	113.82	113.85	104.51	806,500
2023-04-25	116.11	116.80	115.95	116.27	106.73	632,500
2023-04-24	115.51	116.26	115.01	116.22	106.69	470,700
2023-04-21	116.56	116.74	115.07	115.38	105.92	472,100
2023-04-20	115.23	115.93	114.27	115.77	106.28	813,300
2023-04-19	114.06	114.97	113.78	114.74	105.33	743,100
2023-04-18	113.66	114.09	112.32	113.60	104.28	840,600
2023-04-17	113.37	114.32	112.92	114.10	104.74	883,800
2023-04-14	113.61	114.29	112.43	113.04	103.77	905,400
2023-04-13	115.41	115.41	112.10	114.34	104.96	923,500
2023-04-12	116.64	117.84	115.36	115.90	106.39	863,000
2023-04-11	116.07	117.25	116.05	116.37	106.83	783,200
2023-04-10	114.72	116.18	114.00	116.07	106.55	962,500
2023-04-06	115.49	115.78	113.89	115.42	105.95	903,600
2023-04-05	111.47	115.33	111.47	114.84	105.42	907,000
2023-04-04	111.24	112.09	110.47	111.15	102.03	839,900
2023-04-03	111.97	112.76	110.90	111.11	102.00	645,500
2023-03-31	112.35	112.42	110.76	112.36	103.14	1,245,300
2023-03-30	111.63	112.44	111.27	111.94	102.76	690,400
2023-03-29	110.64	111.91	110.61	111.53	102.38	577,000
2023-03-28	110.00	111.10	109.56	110.06	101.03	584,200
2023-03-27	110.01	110.96	109.55	110.25	101.21	533,500
2023-03-24	106.78	109.42	106.23	109.38	100.41	945,300
2023-03-23	107.00	108.01	105.78	106.52	97.784	896,300
2023-03-22	110.25	110.84	107.27	107.29	98.491	877,600
2023-03-21	114.92	115.42	109.13	110.21	101.17	1,473,400

← NewerPage 15 of 79 · 4,730 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.