Atmos Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	110.12	112.68	110.10	112.10	101.03	829,600
2022-06-29	110.82	111.33	110.09	110.90	99.950	726,800
2022-06-28	111.05	112.17	110.47	110.65	99.725	521,200
2022-06-27	108.93	110.97	108.89	110.75	99.815	511,100
2022-06-24	107.65	109.67	107.41	109.24	98.454	723,400
2022-06-23	106.23	107.30	106.21	107.04	96.471	669,800
2022-06-22	104.24	106.37	104.24	105.66	95.227	627,900
2022-06-21	103.67	105.98	103.50	105.47	95.056	839,700
2022-06-17	105.06	105.48	102.04	103.51	93.290	2,207,000
2022-06-16	104.85	105.15	103.66	104.58	94.254	990,800
2022-06-15	106.17	108.03	105.22	106.09	95.615	982,500
2022-06-14	107.21	108.36	104.41	105.54	95.119	906,700
2022-06-13	110.77	111.23	106.52	107.01	96.444	856,500
2022-06-10	112.19	112.91	111.50	111.97	100.91	646,000
2022-06-09	115.27	115.65	112.90	112.95	101.80	554,400
2022-06-08	117.10	117.33	115.06	115.22	103.84	630,500
2022-06-07	116.47	117.49	115.94	117.43	105.84	714,800
2022-06-06	116.45	117.39	116.10	116.76	105.23	715,600
2022-06-03	116.24	116.76	115.56	116.11	104.65	652,400
2022-06-02	116.64	117.62	113.62	116.60	105.09	725,000
2022-06-01	116.69	117.10	114.71	116.43	104.93	993,000
2022-05-31	116.49	116.49	115.10	116.31	104.83	2,783,200
2022-05-27	116.51	117.65	115.84	117.64	106.02	909,200
2022-05-26	116.40	117.46	116.07	116.74	105.21	1,083,900
2022-05-25	115.90	116.79	115.42	115.92	104.47	1,013,600
2022-05-24	114.17	116.44	113.55	116.03	104.57	937,900
2022-05-23	112.96	114.13	111.71	113.67	102.45	1,294,900
2022-05-20	110.54	112.12	109.94	111.70	100.67	981,400
2022-05-19	111.17	111.93	109.92	111.37	99.761	937,800
2022-05-18	114.37	114.37	111.60	111.85	100.19	1,080,400
2022-05-17	113.76	113.88	111.69	113.75	101.89	1,040,900
2022-05-16	113.58	114.30	112.76	113.16	101.36	1,234,000
2022-05-13	111.89	113.52	111.16	112.96	101.18	1,086,200
2022-05-12	112.66	113.38	111.07	112.09	100.41	1,184,800
2022-05-11	113.62	115.54	112.19	112.62	100.88	1,064,600
2022-05-10	113.75	115.23	111.57	113.11	101.32	952,600
2022-05-09	114.54	114.75	113.02	113.63	101.79	1,134,400
2022-05-06	114.31	115.30	113.35	114.90	102.92	1,356,500
2022-05-05	115.29	117.50	113.93	115.04	103.05	1,006,600
2022-05-04	113.26	115.31	113.10	115.31	103.29	994,200
2022-05-03	112.24	114.56	111.96	112.61	100.87	915,500
2022-05-02	114.18	114.66	110.67	111.76	100.11	1,086,400
2022-04-29	116.48	116.48	113.01	113.40	101.58	2,886,900
2022-04-28	116.73	117.58	115.80	116.81	104.63	819,500
2022-04-27	117.23	118.25	115.42	116.06	103.96	797,300
2022-04-26	117.88	118.85	116.93	117.05	104.85	874,900
2022-04-25	118.67	119.07	116.18	117.70	105.43	1,052,000
2022-04-22	121.00	121.00	118.57	118.70	106.33	844,100
2022-04-21	122.32	122.62	120.98	121.16	108.53	686,200
2022-04-20	121.50	122.96	120.80	122.69	109.90	628,200
2022-04-19	120.12	120.87	119.75	120.61	108.04	532,400
2022-04-18	119.95	121.82	119.02	119.60	107.13	630,000
2022-04-14	120.88	121.00	119.71	119.74	107.26	939,200
2022-04-13	120.53	120.95	118.58	119.90	107.40	862,100
2022-04-12	120.08	121.29	119.15	120.20	107.67	762,300
2022-04-11	122.15	122.50	120.10	120.51	107.95	902,200
2022-04-08	121.07	121.82	119.77	121.71	109.02	947,800
2022-04-07	121.99	121.99	119.27	120.86	108.26	1,112,800
2022-04-06	120.67	122.11	119.72	122.05	109.33	1,013,900
2022-04-05	119.45	120.96	119.28	120.23	107.70	745,800

← NewerPage 19 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.