Atmos Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	111.12	112.20	108.49	109.17	98.961	805,800
2022-09-23	112.25	112.25	110.34	111.53	101.10	987,100
2022-09-22	112.51	114.13	111.40	113.33	102.73	786,600
2022-09-21	114.30	115.38	112.62	112.63	102.10	807,500
2022-09-20	114.38	114.38	112.45	113.51	102.89	602,700
2022-09-19	113.46	115.24	113.27	115.22	104.44	717,500
2022-09-16	114.20	114.42	113.22	114.01	103.35	1,302,400
2022-09-15	116.75	116.75	113.97	114.12	103.45	948,500
2022-09-14	116.38	117.72	116.38	117.03	106.09	962,300
2022-09-13	118.36	118.85	115.88	116.46	105.57	787,700
2022-09-12	118.59	119.86	117.99	119.44	108.27	611,800
2022-09-09	118.45	118.74	117.40	118.09	107.05	654,600
2022-09-08	117.39	118.03	116.60	117.95	106.92	914,400
2022-09-07	114.72	117.71	114.72	117.64	106.64	671,500
2022-09-06	114.67	116.18	113.90	114.21	103.53	564,400
2022-09-02	115.17	116.49	114.22	114.55	103.84	883,400
2022-09-01	113.45	115.13	112.89	114.78	104.05	715,900
2022-08-31	114.75	114.86	113.34	113.38	102.78	938,200
2022-08-30	116.66	116.66	114.07	114.43	103.73	626,200
2022-08-29	115.75	117.14	115.19	116.36	105.48	656,400
2022-08-26	117.62	117.81	115.87	115.99	105.14	801,600
2022-08-25	116.94	117.69	116.50	117.58	106.58	519,400
2022-08-24	116.65	116.90	115.86	116.72	105.80	631,600
2022-08-23	116.29	116.51	115.33	116.22	105.35	836,100
2022-08-22	117.71	117.71	116.02	116.15	105.29	604,400
2022-08-19	117.41	118.41	117.03	118.01	106.97	812,000
2022-08-18	117.91	118.31	117.47	118.08	106.42	604,900
2022-08-17	117.44	118.24	116.54	117.66	106.04	966,200
2022-08-16	117.47	117.87	116.59	117.58	105.97	759,300
2022-08-15	116.94	117.78	116.21	117.39	105.80	1,789,500
2022-08-12	115.91	116.99	115.40	116.95	105.40	1,578,100
2022-08-11	114.23	115.86	114.10	115.27	103.89	2,238,700
2022-08-10	115.59	116.04	114.26	114.47	103.17	2,173,300
2022-08-09	115.43	115.80	114.69	115.28	103.90	988,700
2022-08-08	114.39	115.19	113.61	114.60	103.28	1,474,400
2022-08-05	115.45	115.62	113.07	113.89	102.64	1,106,000
2022-08-04	118.24	119.22	115.52	115.83	104.39	1,105,300
2022-08-03	119.52	119.57	116.92	119.28	107.50	947,600
2022-08-02	121.13	121.78	119.98	120.10	108.24	920,400
2022-08-01	120.98	121.45	119.96	121.17	109.21	1,085,900
2022-07-29	120.19	121.92	119.89	121.39	109.40	1,185,800
2022-07-28	117.26	120.15	116.43	119.93	108.09	853,800
2022-07-27	115.95	116.84	115.31	116.49	104.99	979,300
2022-07-26	115.00	116.43	114.81	116.25	104.77	680,700
2022-07-25	113.50	114.93	113.25	114.77	103.44	830,500
2022-07-22	113.13	113.84	112.45	113.35	102.16	588,700
2022-07-21	111.40	113.09	111.26	112.62	101.50	706,400
2022-07-20	113.56	114.03	111.50	111.70	100.67	1,193,500
2022-07-19	112.53	113.56	112.26	113.47	102.27	1,029,600
2022-07-18	112.13	112.50	111.41	111.90	100.85	927,700
2022-07-15	112.18	112.29	110.49	111.90	100.85	1,145,500
2022-07-14	109.41	111.33	109.41	110.92	99.968	748,200
2022-07-13	110.97	112.00	110.30	111.08	100.11	565,300
2022-07-12	111.27	112.62	111.11	111.85	100.81	519,200
2022-07-11	111.71	112.97	111.27	112.12	101.05	673,400
2022-07-08	112.70	112.84	111.66	112.05	100.99	585,900
2022-07-07	113.61	113.75	112.30	112.34	101.25	673,100
2022-07-06	111.02	113.62	110.44	113.00	101.84	643,100
2022-07-05	114.64	114.86	108.96	110.61	99.689	838,100
2022-07-01	112.52	115.40	111.97	115.15	103.78	800,000

← NewerPage 18 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.