Atmos Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	120.75	120.83	118.16	119.18	106.76	1,042,400
2022-04-01	119.56	121.46	118.82	121.41	108.75	995,000
2022-03-31	120.04	120.94	119.48	119.49	107.03	1,157,100
2022-03-30	119.14	120.41	118.11	120.37	107.82	931,900
2022-03-29	117.41	119.19	117.14	119.18	106.76	728,700
2022-03-28	118.47	118.47	117.13	117.79	105.51	1,134,800
2022-03-25	116.32	118.59	115.95	118.52	106.17	905,000
2022-03-24	114.61	115.89	114.25	115.67	103.61	792,000
2022-03-23	114.39	115.03	112.63	114.31	102.39	673,000
2022-03-22	115.67	116.00	113.75	114.16	102.26	756,700
2022-03-21	113.00	115.28	112.92	115.24	103.23	726,500
2022-03-18	114.45	115.40	112.49	112.73	100.98	2,273,600
2022-03-17	114.59	115.49	114.02	114.47	102.54	737,000
2022-03-16	113.85	114.48	111.73	114.35	102.43	1,206,600
2022-03-15	114.42	114.72	113.05	114.11	102.22	1,193,700
2022-03-14	114.24	114.47	111.24	112.86	101.10	898,600
2022-03-11	113.31	114.43	112.38	113.74	101.88	1,308,300
2022-03-10	111.34	113.70	111.28	113.29	101.48	798,200
2022-03-09	114.15	114.71	112.15	112.18	100.49	1,096,200
2022-03-08	116.37	116.37	113.40	113.40	101.58	1,197,900
2022-03-07	116.23	116.81	114.64	116.01	103.92	1,539,300
2022-03-04	113.33	116.26	112.49	116.15	104.04	1,156,400
2022-03-03	111.87	113.77	111.86	113.74	101.88	1,162,300
2022-03-02	110.00	111.79	109.46	111.14	99.555	1,338,700
2022-03-01	109.63	110.68	109.11	109.93	98.471	2,193,300
2022-02-28	108.04	110.38	108.04	109.81	98.363	2,296,500
2022-02-25	105.76	109.34	105.68	109.09	97.718	1,311,100
2022-02-24	104.80	105.25	102.30	104.75	93.831	2,330,500
2022-02-23	106.17	106.73	105.17	105.39	94.404	1,539,500
2022-02-22	105.99	107.35	105.62	106.26	95.183	1,190,000
2022-02-18	105.25	107.09	105.25	106.04	94.986	2,331,400
2022-02-17	105.82	107.21	104.77	106.66	95.542	961,900
2022-02-16	105.74	106.55	104.78	106.09	94.422	706,400
2022-02-15	106.32	106.84	105.07	105.53	93.924	860,300
2022-02-14	106.88	107.17	104.53	105.98	94.324	1,040,000
2022-02-11	106.08	107.82	105.57	106.68	94.947	859,600
2022-02-10	108.05	108.35	105.42	105.95	94.297	940,700
2022-02-09	106.26	109.22	106.26	108.85	96.878	1,203,600
2022-02-08	106.25	107.00	105.86	106.57	94.849	1,063,100
2022-02-07	105.80	106.44	104.80	105.94	94.288	871,800
2022-02-04	105.99	106.81	104.70	105.76	94.128	951,200
2022-02-03	106.77	107.13	105.58	106.78	95.036	964,700
2022-02-02	105.83	107.43	105.55	106.79	95.045	1,104,400
2022-02-01	107.28	107.30	105.34	106.28	94.591	1,119,300
2022-01-31	105.10	107.55	104.69	107.22	95.428	2,251,500
2022-01-28	104.57	106.17	103.58	106.11	94.440	1,271,600
2022-01-27	104.41	106.46	104.13	104.83	93.301	1,259,700
2022-01-26	103.74	105.34	102.76	103.65	92.250	1,564,600
2022-01-25	101.73	104.50	101.18	103.92	92.491	1,566,200
2022-01-24	104.60	105.28	99.820	102.32	91.067	1,270,000
2022-01-21	104.99	106.03	104.51	104.59	93.087	1,350,700
2022-01-20	105.34	105.79	104.38	105.02	93.470	1,339,200
2022-01-19	105.67	107.49	105.31	105.34	93.754	965,800
2022-01-18	105.35	105.78	103.54	105.41	93.817	1,121,900
2022-01-14	105.69	106.27	104.57	106.05	94.386	1,118,700
2022-01-13	104.17	106.40	104.13	105.99	94.333	1,721,400
2022-01-12	104.07	104.83	103.57	104.20	92.740	909,700
2022-01-11	105.48	105.77	103.30	104.64	93.131	856,300
2022-01-10	105.42	105.83	104.65	105.15	93.585	855,000
2022-01-07	105.54	105.86	104.84	105.29	93.710	1,245,900

← NewerPage 20 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.