Atmos Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	96.070	96.650	92.620	92.690	79.824	837,600
2020-10-27	97.660	98.170	97.030	97.070	83.596	704,000
2020-10-26	97.190	97.810	96.660	97.480	83.950	768,000
2020-10-23	97.260	98.190	96.960	97.690	84.130	593,400
2020-10-22	95.560	97.100	95.350	96.640	83.226	808,400
2020-10-21	94.280	96.900	94.030	95.540	82.279	1,079,500
2020-10-20	94.410	94.700	93.110	94.280	81.194	658,000
2020-10-19	94.760	95.010	93.900	94.240	81.159	557,100
2020-10-16	94.370	95.070	93.420	94.490	81.375	923,200
2020-10-15	94.410	95.440	93.430	94.500	81.383	967,600
2020-10-14	95.320	96.050	94.490	95.040	81.848	682,500
2020-10-13	96.320	96.430	94.310	95.410	82.167	669,400
2020-10-12	96.310	97.270	96.110	96.610	83.200	896,700
2020-10-09	97.400	97.800	95.990	96.510	83.114	1,258,800
2020-10-08	96.700	97.280	96.200	96.790	83.355	989,900
2020-10-07	97.070	97.420	95.620	96.380	83.002	955,300
2020-10-06	95.360	97.870	95.360	96.980	83.519	863,000
2020-10-05	96.590	96.590	94.950	95.220	82.003	1,040,800
2020-10-02	94.950	97.000	94.590	96.020	82.692	1,090,700
2020-10-01	95.610	96.340	94.820	95.470	82.219	1,124,600
2020-09-30	95.820	95.950	94.690	95.590	82.322	691,000
2020-09-29	95.170	95.930	94.890	95.100	81.900	927,300
2020-09-28	95.300	95.760	94.650	95.040	81.848	550,200
2020-09-25	93.230	95.510	92.890	95.250	82.029	956,900
2020-09-24	92.810	94.220	92.510	93.590	80.599	716,200
2020-09-23	93.580	94.160	92.720	92.870	79.979	856,800
2020-09-22	92.330	94.290	92.230	93.720	80.711	929,900
2020-09-21	91.240	92.480	90.490	92.270	79.463	1,218,700
2020-09-18	93.190	93.670	91.800	92.000	79.230	1,570,700
2020-09-17	93.830	94.190	92.960	93.420	80.453	690,100
2020-09-16	92.500	94.500	92.110	93.890	80.858	1,320,200
2020-09-15	93.640	94.590	91.900	92.350	79.532	1,081,100
2020-09-14	93.960	94.200	93.040	93.320	80.367	772,900
2020-09-11	94.560	94.560	92.750	93.210	80.272	681,600
2020-09-10	96.450	96.450	94.260	94.270	81.185	645,500
2020-09-09	96.690	97.710	96.320	96.650	83.235	681,700
2020-09-08	97.630	97.630	95.120	96.120	82.778	939,300
2020-09-04	98.500	98.630	96.470	97.220	83.726	788,900
2020-09-03	98.950	99.930	97.380	98.090	84.475	909,800
2020-09-02	97.510	99.030	97.160	98.430	84.768	1,160,100
2020-09-01	99.420	99.420	97.140	97.430	83.906	839,000
2020-08-31	99.510	100.21	99.120	99.820	85.965	636,800
2020-08-28	99.390	99.650	98.060	99.580	85.758	582,400
2020-08-27	99.820	100.18	98.530	98.980	85.241	580,900
2020-08-26	100.12	100.12	98.500	99.300	85.517	570,600
2020-08-25	102.24	102.24	99.720	100.44	86.499	463,600
2020-08-24	100.86	101.92	99.590	101.91	87.765	543,300
2020-08-21	101.18	101.20	99.080	100.84	86.843	1,912,400
2020-08-20	102.21	103.01	101.61	101.70	87.089	811,700
2020-08-19	103.28	103.71	102.30	102.64	87.894	1,088,100
2020-08-18	103.85	104.29	102.94	103.00	88.202	846,800
2020-08-17	104.51	105.07	103.98	104.12	89.161	1,075,200
2020-08-14	104.73	105.22	103.52	104.50	89.486	986,100
2020-08-13	104.46	105.08	103.84	104.62	89.589	658,200
2020-08-12	104.10	106.00	104.05	104.96	89.880	876,000
2020-08-11	106.67	106.67	103.30	103.53	88.656	695,800
2020-08-10	106.43	107.02	105.58	106.04	90.805	561,000
2020-08-07	103.89	106.61	103.89	105.71	90.522	567,500
2020-08-06	106.10	106.10	103.35	104.70	89.658	717,700
2020-08-05	104.80	105.98	103.25	103.69	88.793	820,800

← NewerPage 26 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.