Atmos Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	88.980	89.600	88.660	88.980	78.627	468,100
2021-10-11	89.880	90.490	89.090	89.110	78.742	440,500
2021-10-08	89.940	90.260	89.630	89.960	79.493	616,300
2021-10-07	89.210	90.590	89.160	89.760	79.316	981,700
2021-10-06	89.550	90.230	88.440	90.160	79.670	1,177,100
2021-10-05	90.700	90.780	89.740	90.010	79.537	811,000
2021-10-04	88.860	91.140	88.740	90.550	80.014	1,013,900
2021-10-01	88.670	89.250	87.800	88.780	78.450	798,400
2021-09-30	89.110	89.370	87.930	88.200	77.938	1,549,000
2021-09-29	86.690	88.980	86.560	88.910	78.565	1,005,500
2021-09-28	87.990	88.160	85.800	86.690	76.603	715,800
2021-09-27	88.350	89.670	87.470	87.580	77.390	743,700
2021-09-24	88.390	89.300	88.200	88.220	77.955	530,600
2021-09-23	88.710	89.390	88.030	88.130	77.876	448,200
2021-09-22	89.120	89.570	88.550	88.750	78.424	670,500
2021-09-21	89.440	90.310	88.760	88.780	78.450	875,400
2021-09-20	88.730	89.800	88.170	89.130	78.759	871,600
2021-09-17	89.410	89.990	89.070	89.090	78.724	1,175,300
2021-09-16	89.460	90.360	89.040	89.760	79.316	627,900
2021-09-15	91.090	91.610	89.250	89.560	79.139	763,300
2021-09-14	92.340	92.760	90.840	91.280	80.659	1,030,700
2021-09-13	93.630	93.950	91.950	92.180	81.455	905,600
2021-09-10	96.150	96.350	93.040	93.120	82.285	906,500
2021-09-09	97.530	97.530	96.160	96.190	84.998	857,000
2021-09-08	96.030	98.240	95.660	97.650	86.288	632,300
2021-09-07	97.220	97.410	95.830	96.130	84.945	614,800
2021-09-03	97.970	98.250	97.470	97.500	86.156	598,500
2021-09-02	98.270	98.580	97.610	98.300	86.862	684,100
2021-09-01	97.970	98.590	97.540	98.250	86.818	668,400
2021-08-31	97.290	97.690	96.870	97.510	86.164	767,300
2021-08-30	97.390	97.800	97.070	97.470	86.129	366,500
2021-08-27	96.890	97.540	96.650	97.380	86.050	345,400
2021-08-26	97.370	97.440	96.520	96.700	85.449	399,100
2021-08-25	98.110	98.110	97.090	97.490	86.147	644,100
2021-08-24	98.030	98.520	97.050	98.120	86.703	840,100
2021-08-23	98.940	99.110	97.660	97.820	86.438	629,300
2021-08-20	97.640	99.070	97.150	98.770	87.278	995,500
2021-08-19	99.120	99.720	98.330	98.640	86.611	721,800
2021-08-18	101.08	101.33	98.550	98.990	86.918	701,500
2021-08-17	100.69	101.36	100.19	100.95	88.639	820,600
2021-08-16	101.49	102.28	100.71	101.07	88.744	724,000
2021-08-13	100.58	101.78	100.17	101.47	89.096	538,300
2021-08-12	101.25	101.37	100.15	100.57	88.305	461,900
2021-08-11	101.04	101.40	100.55	101.14	88.806	382,300
2021-08-10	101.23	101.45	100.38	100.89	88.586	471,400
2021-08-09	101.00	101.42	100.15	101.12	88.788	642,700
2021-08-06	101.50	101.90	100.78	100.89	88.586	595,200
2021-08-05	99.890	101.33	99.270	101.31	88.955	635,700
2021-08-04	99.110	99.550	98.070	99.390	87.269	583,900
2021-08-03	99.480	100.16	99.150	99.680	87.524	532,600
2021-08-02	98.750	100.01	98.590	99.540	87.401	502,700
2021-07-30	100.31	100.85	98.220	98.590	86.567	1,208,500
2021-07-29	100.52	100.65	99.110	100.19	87.972	392,900
2021-07-28	101.24	101.26	99.450	100.35	88.112	494,600
2021-07-27	99.440	101.40	99.090	101.10	88.771	400,300
2021-07-26	99.260	99.730	99.070	99.520	87.383	490,500
2021-07-23	98.000	99.550	97.740	99.450	87.322	447,900
2021-07-22	97.870	98.650	97.500	97.660	85.750	475,100
2021-07-21	99.640	100.17	98.170	98.250	86.268	729,400
2021-07-20	99.320	100.27	98.670	99.490	87.357	928,900

← NewerPage 22 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.