Atmos Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	104.80	105.98	103.25	103.69	88.793	820,800
2020-08-04	104.13	105.61	104.12	104.81	89.752	754,600
2020-08-03	105.61	105.65	104.05	105.31	90.180	543,700
2020-07-31	105.32	106.67	104.64	105.99	90.762	1,333,400
2020-07-30	104.81	105.77	104.70	105.42	90.274	566,100
2020-07-29	105.03	105.98	105.03	105.66	90.480	910,400
2020-07-28	102.20	105.14	102.20	104.60	89.572	819,100
2020-07-27	102.98	103.74	102.21	102.57	87.834	641,400
2020-07-24	104.16	104.80	102.48	103.00	88.202	648,800
2020-07-23	104.05	104.50	102.95	103.70	88.801	800,600
2020-07-22	101.83	104.35	101.26	104.03	89.084	697,400
2020-07-21	100.42	102.32	99.880	102.15	87.474	681,300
2020-07-20	100.81	101.32	99.480	99.810	85.470	920,000
2020-07-17	101.03	101.66	100.46	101.06	86.541	645,500
2020-07-16	100.63	101.33	100.09	100.55	86.104	555,700
2020-07-15	101.38	102.37	100.47	100.64	86.181	667,700
2020-07-14	99.750	101.04	99.200	100.43	86.001	764,400
2020-07-13	99.590	100.68	99.020	99.690	85.367	743,200
2020-07-10	97.690	99.730	97.560	99.090	84.854	498,300
2020-07-09	98.720	98.800	97.080	97.690	83.655	819,000
2020-07-08	100.02	100.36	98.690	99.380	85.102	619,200
2020-07-07	100.37	101.07	99.670	100.07	85.693	655,000
2020-07-06	102.10	102.88	100.73	101.24	86.695	730,000
2020-07-02	101.19	102.17	100.86	101.18	86.643	405,800
2020-07-01	99.750	101.34	99.750	100.69	86.224	606,200
2020-06-30	98.460	100.31	98.240	99.580	85.273	926,600
2020-06-29	98.110	98.560	96.790	98.380	84.246	726,000
2020-06-26	97.150	98.290	96.100	97.460	83.458	2,046,600
2020-06-25	98.460	98.680	95.300	97.070	83.124	1,119,900
2020-06-24	98.020	99.040	97.050	98.960	84.742	1,549,000
2020-06-23	101.26	101.52	98.490	98.840	84.639	1,040,100
2020-06-22	99.140	100.57	98.400	100.12	85.736	670,400
2020-06-19	102.97	103.31	99.480	99.720	85.393	2,081,700
2020-06-18	100.33	102.20	100.33	101.45	86.874	564,400
2020-06-17	102.49	102.79	100.53	101.18	86.643	569,900
2020-06-16	103.67	104.82	101.58	102.26	87.568	1,206,700
2020-06-15	98.240	101.75	97.720	101.08	86.558	1,540,100
2020-06-12	101.71	101.71	98.970	100.43	86.001	946,200
2020-06-11	102.00	102.60	98.330	99.270	85.008	1,073,500
2020-06-10	103.97	105.17	103.36	103.74	88.835	570,100
2020-06-09	105.23	105.23	102.92	104.32	89.332	628,700
2020-06-08	104.40	106.49	103.28	106.03	90.796	838,200
2020-06-05	104.80	105.68	103.98	104.53	89.512	1,391,600
2020-06-04	103.96	104.61	101.84	104.22	89.247	1,876,500
2020-06-03	103.68	105.77	103.32	104.76	89.709	785,500
2020-06-02	103.68	103.78	102.32	103.25	88.416	718,900
2020-06-01	103.19	103.87	102.07	102.95	88.159	861,300
2020-05-29	100.99	103.99	100.57	102.78	88.013	3,602,100
2020-05-28	100.90	102.58	100.75	101.68	87.071	810,600
2020-05-27	99.430	99.610	97.060	99.180	84.931	772,000
2020-05-26	99.570	100.39	97.390	97.600	83.578	611,800
2020-05-22	97.400	98.380	97.290	98.330	84.203	602,600
2020-05-21	99.020	100.04	97.690	97.780	83.239	642,300
2020-05-20	97.810	100.33	97.480	99.410	84.627	1,128,600
2020-05-19	97.810	99.550	96.240	96.300	81.979	805,900
2020-05-18	98.490	99.260	97.340	98.520	83.869	793,200
2020-05-15	94.130	95.750	91.280	95.110	80.966	3,166,400
2020-05-14	95.320	95.770	92.510	94.890	80.779	991,400
2020-05-13	95.890	96.630	94.910	96.440	82.099	865,100
2020-05-12	97.040	97.500	95.910	96.370	82.039	951,100

← NewerPage 27 of 79 · 4,731 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.