Atmos Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	101.10	101.33	97.500	98.950	86.883	1,053,000
2021-07-16	101.16	101.76	100.68	101.24	88.894	627,900
2021-07-15	99.210	100.97	99.140	100.82	88.525	573,200
2021-07-14	98.680	99.710	98.280	99.450	87.322	407,400
2021-07-13	99.360	99.840	98.650	98.800	86.751	584,000
2021-07-12	98.180	99.520	97.890	99.440	87.313	591,700
2021-07-09	98.220	98.630	97.150	98.530	86.514	764,700
2021-07-08	97.500	98.370	97.170	97.660	85.750	427,100
2021-07-07	96.800	98.010	96.510	97.950	86.005	591,800
2021-07-06	97.000	97.250	95.210	97.080	85.241	653,200
2021-07-02	96.980	97.280	96.390	97.110	85.267	487,000
2021-07-01	96.350	97.470	95.600	96.980	85.153	616,900
2021-06-30	96.190	96.790	95.670	96.110	84.389	617,600
2021-06-29	98.430	98.650	96.170	96.410	84.653	553,300
2021-06-28	99.030	99.060	98.300	98.750	86.707	422,300
2021-06-25	97.240	98.930	97.120	98.930	86.865	575,500
2021-06-24	97.070	97.590	96.740	97.460	85.575	623,500
2021-06-23	98.410	98.410	97.240	97.350	85.478	839,900
2021-06-22	98.660	99.270	98.140	98.410	86.409	873,300
2021-06-21	98.380	99.510	98.130	99.040	86.962	895,100
2021-06-18	99.610	99.670	97.670	97.880	85.943	2,081,000
2021-06-17	100.65	101.35	100.01	100.30	88.068	688,500
2021-06-16	101.19	101.51	100.10	100.57	88.305	887,300
2021-06-15	100.93	101.56	100.67	100.96	88.648	696,600
2021-06-14	101.76	101.84	100.70	101.10	88.771	755,500
2021-06-11	101.35	101.79	100.73	101.79	89.376	575,200
2021-06-10	101.27	101.70	100.97	101.22	88.876	523,500
2021-06-09	100.47	101.22	99.800	101.15	88.815	644,400
2021-06-08	101.15	101.22	99.910	100.29	88.059	612,000
2021-06-07	100.92	101.12	100.42	100.97	88.656	619,300
2021-06-04	101.51	101.67	100.54	100.71	88.428	565,100
2021-06-03	100.25	101.53	100.19	101.19	88.850	611,000
2021-06-02	99.750	101.38	99.470	100.47	88.217	792,700
2021-06-01	99.420	99.490	98.790	99.440	87.313	625,100
2021-05-28	99.440	99.770	98.890	99.170	87.076	636,000
2021-05-27	98.770	99.730	98.660	99.160	87.067	3,236,800
2021-05-26	98.320	99.020	97.780	98.620	86.593	737,900
2021-05-25	98.320	98.320	97.170	98.290	86.303	547,600
2021-05-24	98.370	99.020	98.280	98.430	86.426	632,500
2021-05-21	98.090	98.730	96.840	98.180	86.207	1,834,100
2021-05-20	97.880	99.000	97.820	98.320	85.781	530,300
2021-05-19	99.190	99.290	97.600	98.110	85.598	655,000
2021-05-18	97.930	99.570	97.420	99.140	86.496	938,300
2021-05-17	100.32	100.56	98.490	98.510	85.947	849,400
2021-05-14	100.85	101.64	100.17	100.46	87.648	668,700
2021-05-13	98.740	101.18	98.320	100.61	87.779	549,600
2021-05-12	101.71	101.73	99.150	99.250	86.592	835,200
2021-05-11	103.92	104.18	100.68	101.31	88.390	718,700
2021-05-10	103.56	104.76	103.03	103.51	90.309	1,023,100
2021-05-07	103.00	103.75	102.73	103.00	89.864	696,700
2021-05-06	102.68	104.23	102.37	103.35	90.169	745,400
2021-05-05	102.84	103.00	101.08	102.53	89.454	597,000
2021-05-04	103.96	104.26	102.71	103.55	90.344	650,700
2021-05-03	103.59	104.79	103.43	103.79	90.553	777,900
2021-04-30	102.41	103.71	102.04	103.59	90.379	863,700
2021-04-29	101.20	102.26	100.65	102.18	89.149	1,108,900
2021-04-28	101.59	102.03	100.24	100.30	87.508	851,800
2021-04-27	102.50	102.50	101.30	101.48	88.538	530,700
2021-04-26	103.55	103.55	101.92	102.41	89.349	591,200
2021-04-23	103.77	104.26	103.13	103.35	90.169	374,900

← NewerPage 23 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.