Atmos Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	103.39	103.94	103.14	103.40	90.213	475,000
2021-04-21	104.60	104.99	103.37	103.39	90.204	1,141,100
2021-04-20	102.14	104.73	102.00	104.59	91.251	798,200
2021-04-19	102.31	102.31	101.24	101.84	88.852	969,000
2021-04-16	101.71	102.15	100.53	101.82	88.835	868,400
2021-04-15	100.00	101.34	99.810	101.32	88.398	651,500
2021-04-14	98.830	100.44	98.740	100.13	87.360	575,300
2021-04-13	99.510	100.41	98.880	99.090	86.453	740,200
2021-04-12	99.620	100.28	99.200	99.360	86.688	479,300
2021-04-09	98.800	99.420	98.340	99.130	86.488	543,200
2021-04-08	98.670	98.860	97.730	98.320	85.781	848,400
2021-04-07	97.920	98.870	97.260	98.230	85.702	563,500
2021-04-06	98.350	98.570	97.490	98.260	85.729	731,600
2021-04-05	98.160	99.200	97.600	98.620	86.043	513,700
2021-04-01	98.570	98.860	97.080	98.240	85.711	689,200
2021-03-31	98.240	99.250	96.950	98.850	86.243	1,142,800
2021-03-30	98.490	99.230	97.490	98.890	86.278	931,800
2021-03-29	97.270	98.860	97.070	98.850	86.243	973,400
2021-03-26	97.130	97.310	95.430	97.240	84.839	654,700
2021-03-25	96.340	97.430	95.220	97.080	84.699	746,800
2021-03-24	94.350	96.400	93.930	95.850	83.626	847,500
2021-03-23	93.000	94.480	92.870	94.180	82.169	750,900
2021-03-22	93.720	94.170	92.000	93.540	81.610	1,026,800
2021-03-19	93.530	94.900	92.860	94.090	82.090	1,945,800
2021-03-18	92.240	93.800	91.640	93.530	81.602	779,200
2021-03-17	93.860	94.550	92.330	92.430	80.642	786,100
2021-03-16	92.840	94.050	92.690	93.800	81.837	993,800
2021-03-15	91.990	93.290	91.610	93.190	81.305	749,300
2021-03-12	90.720	91.970	90.290	91.420	79.761	762,300
2021-03-11	90.120	90.700	89.510	89.880	78.417	684,300
2021-03-10	89.860	91.100	89.060	90.810	79.229	881,600
2021-03-09	90.150	91.350	89.260	89.340	77.946	920,600
2021-03-08	92.000	92.220	89.680	91.640	79.953	1,078,800
2021-03-05	88.930	92.640	88.930	91.710	80.014	1,691,600
2021-03-04	89.920	91.170	88.530	88.900	77.562	1,376,900
2021-03-03	87.760	89.460	86.950	88.450	77.170	1,117,900
2021-03-02	85.920	87.440	85.800	87.240	76.114	1,057,900
2021-03-01	85.610	86.930	85.590	85.750	74.814	755,100
2021-02-26	88.380	88.630	84.590	84.610	73.819	1,414,100
2021-02-25	88.880	90.250	88.080	88.230	76.978	927,900
2021-02-24	89.950	90.120	88.560	88.670	77.362	1,002,100
2021-02-23	90.410	91.920	89.300	89.630	78.199	997,200
2021-02-22	90.000	90.980	88.590	89.410	78.007	2,185,500
2021-02-19	92.890	94.130	92.210	93.560	81.628	2,130,000
2021-02-18	92.570	94.300	92.570	93.690	81.196	854,300
2021-02-17	91.260	92.910	90.900	92.430	80.104	964,200
2021-02-16	90.840	91.490	90.280	91.130	78.977	722,100
2021-02-12	91.000	91.780	90.160	91.050	78.908	767,100
2021-02-11	91.120	92.010	90.300	91.040	78.899	865,500
2021-02-10	90.170	92.130	89.850	91.850	79.601	1,136,300
2021-02-09	89.140	89.630	88.280	89.600	77.651	666,600
2021-02-08	89.190	89.810	88.590	89.080	77.201	886,700
2021-02-05	89.190	89.460	88.500	89.050	77.175	696,300
2021-02-04	87.460	88.830	87.030	88.780	76.941	1,370,300
2021-02-03	88.750	89.180	86.710	87.050	75.442	1,026,400
2021-02-02	88.900	90.370	87.960	88.660	76.837	757,700
2021-02-01	89.060	89.670	88.050	88.650	76.828	1,069,600
2021-01-29	88.050	90.080	87.690	89.000	77.132	3,088,800
2021-01-28	91.020	91.730	87.960	88.570	76.759	1,797,900
2021-01-27	90.340	92.000	90.300	90.830	78.717	1,138,200

← NewerPage 24 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.