Atmos Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	117.93	119.56	117.82	119.50	101.24	618,900
2020-02-12	118.88	119.22	117.67	117.94	99.917	957,200
2020-02-11	118.62	119.68	118.48	119.36	101.12	502,100
2020-02-10	117.92	118.35	117.69	118.31	100.23	656,400
2020-02-07	117.81	118.14	117.15	117.59	99.621	817,300
2020-02-06	118.62	118.62	117.13	117.66	99.680	1,362,900
2020-02-05	116.52	118.96	115.00	118.28	100.21	1,167,600
2020-02-04	118.50	119.20	117.22	117.22	99.307	974,000
2020-02-03	117.40	118.74	117.00	118.67	100.54	1,245,900
2020-01-31	116.97	117.73	115.82	117.03	99.146	3,787,700
2020-01-30	116.24	117.52	115.91	117.38	99.443	577,200
2020-01-29	116.31	116.64	115.64	116.31	98.536	607,700
2020-01-28	116.54	117.84	116.05	116.31	98.536	599,000
2020-01-27	117.17	117.98	115.93	116.39	98.604	1,026,800
2020-01-24	117.06	117.66	116.59	117.38	99.443	699,400
2020-01-23	116.04	116.93	115.88	116.88	99.019	672,300
2020-01-22	116.66	116.73	115.72	116.09	98.350	690,900
2020-01-21	115.14	116.11	114.55	115.92	98.206	925,500
2020-01-17	114.80	115.09	114.04	114.98	97.410	602,100
2020-01-16	114.03	114.96	113.74	114.71	97.181	785,000
2020-01-15	113.02	113.97	112.98	113.75	96.368	561,900
2020-01-14	112.61	112.88	112.09	112.81	95.571	601,400
2020-01-13	111.40	112.82	111.40	112.54	95.342	403,400
2020-01-10	111.38	111.79	111.19	111.39	94.368	543,400
2020-01-09	110.58	111.51	110.55	111.10	94.122	834,600
2020-01-08	111.71	111.71	110.66	110.74	93.817	905,100
2020-01-07	112.00	112.02	110.43	111.70	94.631	875,500
2020-01-06	110.96	111.68	110.89	110.96	94.004	822,900
2020-01-03	110.06	111.32	110.06	111.11	94.131	724,200
2020-01-02	112.04	112.04	109.42	110.38	93.513	906,900
2019-12-31	110.44	111.88	110.38	111.86	94.766	637,900
2019-12-30	109.95	110.48	109.75	110.47	93.589	500,700
2019-12-27	110.54	110.59	109.98	110.13	93.301	648,600
2019-12-26	110.93	110.98	110.12	110.50	93.614	450,500
2019-12-24	111.17	111.23	110.25	110.58	93.682	179,800
2019-12-23	112.36	112.36	110.88	111.11	94.131	698,700
2019-12-20	111.00	112.82	110.65	112.26	95.105	1,802,000
2019-12-19	109.85	110.87	109.85	110.81	93.877	1,183,200
2019-12-18	108.50	110.39	108.07	110.15	93.318	1,362,200
2019-12-17	108.66	109.61	108.47	108.65	92.047	720,600
2019-12-16	106.97	108.50	106.90	108.43	91.860	767,700
2019-12-13	106.50	107.21	105.96	107.05	90.691	720,200
2019-12-12	107.05	107.11	105.95	106.51	90.234	676,900
2019-12-11	106.97	107.46	106.58	107.20	90.818	770,900
2019-12-10	106.50	106.88	106.14	106.75	90.437	637,800
2019-12-09	106.74	107.03	105.85	106.31	90.064	669,100
2019-12-06	106.61	107.26	106.40	106.52	90.242	634,200
2019-12-05	106.47	106.85	106.01	106.76	90.446	698,800
2019-12-04	106.36	107.17	106.03	106.99	90.641	1,114,300
2019-12-03	106.18	106.54	105.13	105.47	89.353	773,600
2019-12-02	106.54	106.93	105.68	105.76	89.599	981,700
2019-11-29	107.30	107.72	106.88	106.96	90.615	503,900
2019-11-27	106.95	107.02	106.09	106.92	90.581	1,513,100
2019-11-26	106.90	107.83	106.67	107.29	90.895	1,208,500
2019-11-25	107.35	107.65	106.64	106.76	90.446	767,300
2019-11-22	107.41	107.72	106.39	107.32	90.920	651,900
2019-11-21	108.85	108.86	107.42	108.04	91.043	671,500
2019-11-20	108.38	108.93	108.21	108.79	91.675	557,000
2019-11-19	109.33	109.56	108.62	108.64	91.549	662,300
2019-11-18	109.57	110.64	109.05	109.29	92.096	963,100

← NewerPage 29 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.