Atmos Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	90.780	91.570	89.820	90.950	78.821	849,600
2021-01-25	88.800	91.470	88.430	90.440	78.379	1,333,800
2021-01-22	89.250	89.900	87.980	89.090	77.209	593,800
2021-01-21	89.580	90.170	89.120	89.450	77.521	709,700
2021-01-20	90.310	91.530	89.650	90.090	78.076	1,223,400
2021-01-19	90.420	90.950	89.630	90.080	78.067	1,399,600
2021-01-15	87.670	90.120	87.270	90.030	78.024	987,200
2021-01-14	89.130	89.130	87.200	87.640	75.953	581,200
2021-01-13	87.630	88.610	87.570	88.460	76.664	841,300
2021-01-12	87.500	88.650	86.850	87.620	75.936	978,400
2021-01-11	88.960	89.980	87.330	87.670	75.979	924,700
2021-01-08	90.000	90.230	88.330	89.260	77.357	1,054,400
2021-01-07	93.720	93.780	89.390	89.770	77.799	993,900
2021-01-06	93.070	94.100	92.480	93.710	81.213	810,200
2021-01-05	94.270	94.360	92.000	92.610	80.260	862,000
2021-01-04	95.400	95.920	93.700	94.030	81.491	1,106,700
2020-12-31	93.270	95.490	93.020	95.430	82.704	631,500
2020-12-30	93.470	95.040	93.060	93.510	81.040	947,100
2020-12-29	93.600	94.250	92.580	93.160	80.737	706,600
2020-12-28	92.930	94.200	92.640	93.410	80.953	529,400
2020-12-24	92.310	92.800	91.570	92.770	80.399	331,700
2020-12-23	92.550	93.500	91.920	92.030	79.757	634,700
2020-12-22	92.170	92.870	91.570	92.330	80.017	821,200
2020-12-21	94.120	95.140	91.350	92.020	79.749	1,468,100
2020-12-18	99.240	99.700	94.780	95.110	82.427	2,443,000
2020-12-17	99.560	100.78	99.050	99.090	85.876	795,500
2020-12-16	101.45	101.68	99.250	99.350	86.101	847,700
2020-12-15	100.09	102.26	99.830	101.68	88.121	1,351,400
2020-12-14	99.820	101.07	99.390	99.510	86.240	1,074,700
2020-12-11	98.210	99.270	97.900	99.070	85.859	1,100,900
2020-12-10	97.900	98.330	96.900	98.170	85.079	857,700
2020-12-09	97.670	98.080	96.900	97.750	84.715	707,000
2020-12-08	97.020	98.250	96.780	97.590	84.576	705,100
2020-12-07	96.880	98.250	96.880	97.250	84.281	769,600
2020-12-04	96.960	98.010	95.710	97.270	84.299	1,123,900
2020-12-03	96.190	96.890	95.520	96.520	83.649	822,900
2020-12-02	96.500	97.110	94.320	96.190	83.363	1,020,400
2020-12-01	96.190	97.380	96.190	96.640	83.753	1,030,100
2020-11-30	96.850	97.260	95.270	95.890	83.103	2,098,200
2020-11-27	98.720	99.010	96.640	96.820	83.909	307,900
2020-11-25	100.42	100.42	98.360	99.410	85.612	795,200
2020-11-24	97.800	101.30	97.520	100.28	86.361	1,486,600
2020-11-23	96.160	97.160	95.980	96.860	83.416	935,400
2020-11-20	95.210	96.460	94.360	95.670	82.391	1,458,100
2020-11-19	96.550	96.790	93.040	95.100	81.900	1,375,200
2020-11-18	100.61	100.83	95.830	96.170	82.821	1,152,400
2020-11-17	100.56	101.41	99.890	100.05	86.163	1,159,400
2020-11-16	103.57	103.66	100.90	101.28	87.222	1,641,800
2020-11-13	99.430	102.74	99.240	102.16	87.980	958,300
2020-11-12	99.890	100.73	97.450	98.720	85.017	1,243,200
2020-11-11	102.68	102.68	99.820	100.74	86.757	1,077,300
2020-11-10	98.240	102.95	97.920	102.45	88.230	1,369,300
2020-11-09	98.000	99.610	96.640	97.790	84.216	808,500
2020-11-06	95.460	95.690	93.320	93.640	80.643	507,200
2020-11-05	96.620	97.550	94.520	95.020	81.831	673,400
2020-11-04	97.000	98.590	95.490	95.590	82.322	672,200
2020-11-03	96.700	98.400	96.430	97.630	84.079	759,500
2020-11-02	92.510	95.600	92.370	95.510	82.253	865,800
2020-10-30	91.570	92.220	91.050	91.670	78.946	1,483,000
2020-10-29	92.400	93.370	90.660	92.080	79.299	704,100

← NewerPage 25 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.