Atmos Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	107.09	107.44	105.46	105.77	94.137	916,700
2022-01-05	106.29	107.66	106.26	106.60	94.876	855,100
2022-01-04	105.14	107.43	104.86	106.26	94.573	1,174,300
2022-01-03	105.00	105.03	103.53	105.01	93.461	941,600
2021-12-31	104.35	105.10	103.58	104.77	93.247	651,600
2021-12-30	104.92	105.30	104.31	104.49	92.998	575,100
2021-12-29	103.56	104.99	103.11	104.83	93.301	952,100
2021-12-28	104.00	104.68	103.17	103.43	92.054	735,000
2021-12-27	102.94	104.22	102.78	104.06	92.615	1,054,400
2021-12-23	102.08	103.57	101.77	102.73	91.431	1,112,800
2021-12-22	99.180	102.19	99.070	102.12	90.889	1,521,900
2021-12-21	99.840	100.29	98.700	99.460	88.521	995,500
2021-12-20	97.910	99.380	97.410	99.330	88.405	667,100
2021-12-17	100.37	100.37	98.710	98.830	87.960	1,650,200
2021-12-16	98.410	100.58	98.110	100.35	89.313	1,858,900
2021-12-15	97.760	98.780	97.140	98.520	87.685	1,309,200
2021-12-14	97.380	98.350	96.860	97.140	86.456	1,443,100
2021-12-13	96.400	98.260	96.400	97.350	86.643	1,567,100
2021-12-10	95.560	96.150	94.990	95.740	85.210	1,131,500
2021-12-09	94.410	95.530	93.720	95.230	84.756	1,721,500
2021-12-08	94.850	95.190	93.380	94.410	84.027	3,058,500
2021-12-07	94.250	95.450	93.650	94.880	84.445	1,601,100
2021-12-06	93.730	95.160	93.400	94.560	84.160	1,379,800
2021-12-03	91.250	93.310	90.680	92.760	82.558	1,356,500
2021-12-02	89.500	91.580	88.960	90.680	80.707	1,333,300
2021-12-01	91.120	92.390	89.430	89.430	79.594	1,268,100
2021-11-30	92.990	92.990	90.240	90.320	80.386	2,321,600
2021-11-29	93.820	94.260	92.810	93.800	83.484	932,400
2021-11-26	93.690	93.960	92.710	93.380	83.110	483,600
2021-11-24	95.500	95.850	94.600	95.000	83.946	1,044,400
2021-11-23	95.830	96.090	94.810	95.310	84.220	747,700
2021-11-22	95.000	95.780	94.060	95.620	84.494	877,500
2021-11-19	93.000	95.390	92.690	94.900	83.858	3,139,800
2021-11-18	93.520	93.940	92.060	92.610	81.835	793,900
2021-11-17	94.380	94.380	93.050	93.850	82.930	809,300
2021-11-16	96.150	96.150	94.440	94.570	83.566	892,900
2021-11-15	95.870	96.280	95.120	96.210	85.016	972,600
2021-11-12	95.290	95.770	94.520	95.430	84.326	810,000
2021-11-11	95.320	96.150	94.120	94.770	83.743	787,300
2021-11-10	93.410	94.700	93.260	94.070	83.125	684,000
2021-11-09	92.930	93.640	92.830	93.140	82.303	677,600
2021-11-08	93.950	94.070	92.060	92.970	82.153	481,800
2021-11-05	94.220	95.070	93.740	93.990	83.054	469,200
2021-11-04	93.360	94.080	92.730	93.630	82.736	666,000
2021-11-03	93.790	94.750	92.710	93.360	82.497	755,700
2021-11-02	93.570	93.840	92.260	93.790	82.877	666,000
2021-11-01	91.860	93.200	91.430	93.040	82.214	472,400
2021-10-29	92.790	93.510	91.700	92.120	81.402	1,357,900
2021-10-28	91.670	93.000	91.570	92.890	82.082	474,900
2021-10-27	94.160	94.160	91.710	91.780	81.101	765,500
2021-10-26	94.210	94.800	93.420	94.030	83.089	433,600
2021-10-25	94.100	94.720	93.140	94.200	83.240	464,300
2021-10-22	93.780	94.270	93.540	94.040	83.098	422,000
2021-10-21	94.600	94.820	93.140	93.450	82.577	526,300
2021-10-20	93.190	94.830	92.850	94.520	83.522	717,400
2021-10-19	91.510	92.900	90.830	92.880	82.073	631,200
2021-10-18	92.370	92.760	90.720	91.100	80.500	866,000
2021-10-15	94.100	94.660	92.960	93.000	82.179	779,700
2021-10-14	92.490	94.000	92.360	93.940	83.010	1,045,500
2021-10-13	88.560	92.630	88.100	92.200	81.472	1,628,900

← NewerPage 21 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.