Atmos Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	112.96	113.94	112.56	113.07	103.14	613,300
2022-12-19	114.64	115.19	112.94	113.48	103.51	733,700
2022-12-16	115.41	115.95	113.01	114.77	104.69	1,713,700
2022-12-15	117.71	118.11	115.93	116.86	106.60	721,400
2022-12-14	119.00	120.65	117.75	118.34	107.95	742,100
2022-12-13	120.53	121.08	117.92	118.53	108.12	1,748,000
2022-12-12	118.08	119.06	116.82	119.00	108.55	1,480,900
2022-12-09	117.00	118.50	115.65	117.67	107.34	2,023,400
2022-12-08	117.41	117.85	116.91	117.50	107.18	916,800
2022-12-07	117.16	118.27	116.84	117.41	107.10	1,070,000
2022-12-06	115.88	117.58	115.88	117.44	107.13	958,400
2022-12-05	115.58	115.87	114.66	115.86	105.68	677,100
2022-12-02	116.35	116.80	115.05	116.54	106.30	968,400
2022-12-01	120.96	121.02	116.81	117.49	107.17	1,230,600
2022-11-30	118.67	120.49	118.42	120.20	109.64	2,773,500
2022-11-29	117.47	118.76	117.04	118.64	108.22	898,000
2022-11-28	118.53	118.53	116.05	118.07	107.70	1,249,000
2022-11-25	118.33	119.24	118.27	119.16	108.69	365,900
2022-11-23	117.49	118.61	116.99	118.58	107.49	1,054,900
2022-11-22	116.29	117.61	115.73	117.51	106.52	808,500
2022-11-21	114.48	116.37	114.48	115.79	104.96	1,061,800
2022-11-18	112.34	115.27	112.34	115.05	104.29	1,034,400
2022-11-17	111.24	111.84	109.82	111.16	100.76	680,800
2022-11-16	111.43	112.96	111.43	112.30	101.80	716,300
2022-11-15	111.38	111.60	110.05	111.58	101.15	909,600
2022-11-14	111.25	112.28	110.24	110.53	100.19	688,900
2022-11-11	112.16	112.16	109.03	110.69	100.34	1,076,100
2022-11-10	108.79	112.20	106.65	111.80	101.34	1,693,000
2022-11-09	104.17	105.20	102.86	103.15	93.504	876,700
2022-11-08	104.54	105.41	103.64	104.64	94.854	652,200
2022-11-07	106.14	106.40	102.60	103.97	94.247	667,600
2022-11-04	105.03	106.18	104.21	106.03	96.114	560,500
2022-11-03	103.97	105.33	102.72	104.74	94.945	865,300
2022-11-02	105.67	108.34	105.32	105.55	95.679	748,300
2022-11-01	106.90	107.13	104.93	106.27	96.332	739,200
2022-10-31	107.11	107.50	105.80	106.55	96.586	1,107,600
2022-10-28	105.10	107.22	105.10	107.11	97.093	493,300
2022-10-27	104.12	105.51	104.12	104.69	94.900	637,400
2022-10-26	103.60	104.45	102.92	103.42	93.748	780,900
2022-10-25	101.32	103.47	100.95	103.32	93.658	712,000
2022-10-24	102.38	102.90	100.76	101.35	91.872	715,900
2022-10-21	100.25	102.41	99.460	101.74	92.225	740,000
2022-10-20	102.00	102.00	100.02	100.11	90.748	685,200
2022-10-19	102.00	102.89	101.11	102.04	92.497	831,500
2022-10-18	100.69	102.21	100.69	101.75	92.235	776,500
2022-10-17	99.300	100.80	98.990	99.630	90.313	1,091,100
2022-10-14	101.90	102.54	97.850	98.110	88.935	951,900
2022-10-13	98.180	101.82	97.710	101.46	91.972	755,300
2022-10-12	101.72	101.98	99.230	99.260	89.977	779,800
2022-10-11	99.500	103.41	99.500	102.20	92.642	1,159,900
2022-10-10	99.730	100.98	99.500	99.880	90.539	1,035,200
2022-10-07	100.65	100.80	98.840	99.390	90.095	856,600
2022-10-06	103.65	103.80	100.68	100.81	91.382	859,300
2022-10-05	105.42	105.42	103.23	104.11	94.374	521,200
2022-10-04	105.19	106.49	104.83	106.41	96.459	940,600
2022-10-03	103.54	105.93	103.05	105.01	95.190	817,400
2022-09-30	104.92	105.50	101.57	101.85	92.325	1,019,100
2022-09-29	108.41	108.86	104.60	104.66	94.872	640,500
2022-09-28	108.89	109.66	107.39	109.06	98.861	523,800
2022-09-27	109.81	109.81	107.08	107.57	97.510	822,500

← NewerPage 17 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.