Atmos Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	96.610	97.670	94.640	96.780	82.388	1,321,700
2020-05-08	97.390	97.870	96.160	97.330	82.856	868,200
2020-05-07	98.130	101.29	96.100	96.380	82.048	1,119,000
2020-05-06	102.15	102.15	96.090	96.550	82.192	1,122,300
2020-05-05	101.64	102.95	101.11	101.77	86.636	952,800
2020-05-04	99.670	100.98	98.670	100.75	85.768	885,300
2020-05-01	101.11	101.11	98.820	100.10	85.214	626,700
2020-04-30	104.47	104.99	101.28	101.97	86.806	1,322,200
2020-04-29	109.26	109.26	104.25	104.86	89.267	735,300
2020-04-28	106.76	107.92	105.02	107.15	91.216	917,400
2020-04-27	105.06	106.10	103.74	105.55	89.854	730,500
2020-04-24	102.64	104.72	101.16	104.41	88.883	881,800
2020-04-23	103.18	103.27	100.42	101.33	86.261	875,200
2020-04-22	102.76	103.25	101.40	102.32	87.104	514,300
2020-04-21	100.57	103.28	100.29	100.79	85.802	575,000
2020-04-20	108.89	109.41	102.12	102.53	87.283	764,800
2020-04-17	106.65	111.34	105.73	110.70	94.238	1,061,100
2020-04-16	106.64	107.30	103.65	105.09	89.462	622,000
2020-04-15	106.21	107.62	105.40	106.35	90.535	819,500
2020-04-14	105.68	108.65	104.37	108.11	92.033	791,100
2020-04-13	104.03	104.80	101.80	103.27	87.913	639,700
2020-04-09	103.96	108.41	103.41	105.20	89.556	1,263,800
2020-04-08	99.300	103.42	97.770	102.65	87.385	822,000
2020-04-07	105.96	105.96	98.080	98.420	83.784	1,085,000
2020-04-06	97.820	104.95	97.740	103.63	88.219	794,900
2020-04-03	95.920	97.160	93.010	94.160	80.158	684,200
2020-04-02	93.520	98.580	93.520	97.370	82.890	565,400
2020-04-01	95.600	100.03	92.330	94.640	80.566	999,500
2020-03-31	101.64	102.26	98.560	99.230	84.474	944,000
2020-03-30	98.520	103.38	97.860	102.82	87.530	1,058,000
2020-03-27	92.780	100.42	91.210	97.410	82.924	879,600
2020-03-26	90.190	97.080	90.190	96.270	81.954	810,100
2020-03-25	87.930	93.790	79.480	90.300	76.872	1,183,500
2020-03-24	83.200	89.300	81.210	88.590	75.416	1,351,700
2020-03-23	85.520	85.570	77.920	80.500	68.529	1,491,700
2020-03-20	98.850	99.010	85.560	86.200	73.381	1,884,000
2020-03-19	106.38	106.38	92.180	98.510	83.861	1,472,900
2020-03-18	102.64	109.94	95.260	105.84	90.101	1,574,400
2020-03-17	96.200	108.33	95.790	108.09	92.016	1,887,700
2020-03-16	92.870	97.980	91.170	93.680	79.749	1,546,200
2020-03-13	98.810	100.67	93.550	100.67	85.700	1,463,000
2020-03-12	96.130	102.73	90.510	94.680	80.600	1,667,100
2020-03-11	103.20	103.93	100.53	102.85	87.555	1,295,900
2020-03-10	106.86	107.31	101.16	105.43	89.752	1,418,500
2020-03-09	107.11	107.47	103.33	105.13	89.496	1,519,800
2020-03-06	107.60	111.67	106.50	111.25	94.706	1,557,800
2020-03-05	111.02	111.90	110.19	111.13	94.604	1,204,600
2020-03-04	107.94	113.15	107.94	112.90	96.111	1,106,300
2020-03-03	107.62	109.37	105.69	106.54	90.697	1,146,700
2020-03-02	103.71	108.31	103.31	107.89	91.846	1,877,500
2020-02-28	104.83	105.66	101.73	103.25	87.896	2,349,500
2020-02-27	111.77	113.12	107.20	107.20	91.259	1,163,000
2020-02-26	113.98	115.24	112.05	112.09	95.421	1,023,200
2020-02-25	116.62	117.10	113.69	113.74	96.826	830,200
2020-02-24	117.93	118.28	116.09	116.22	98.937	967,100
2020-02-21	118.82	119.64	118.53	118.70	101.05	967,000
2020-02-20	119.74	119.78	118.84	119.23	101.01	894,500
2020-02-19	120.47	120.48	119.60	119.60	101.32	693,800
2020-02-18	120.66	121.08	120.26	120.57	102.15	939,300
2020-02-14	118.83	120.53	117.20	120.45	102.04	1,290,800

← NewerPage 28 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.