Atmos Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	109.58	109.75	109.21	109.49	92.265	727,200
2019-11-14	109.49	109.86	108.85	109.57	92.332	789,400
2019-11-13	107.21	109.57	106.89	109.12	91.953	874,400
2019-11-12	107.45	107.53	106.72	107.00	90.167	841,100
2019-11-11	107.47	107.74	106.76	107.51	90.596	520,300
2019-11-08	107.77	108.53	106.80	107.32	90.436	953,400
2019-11-07	108.56	109.73	107.11	108.18	91.161	1,216,600
2019-11-06	108.05	109.13	107.78	108.77	91.658	786,800
2019-11-05	109.03	109.23	107.57	107.92	90.942	1,032,900
2019-11-04	111.55	111.80	109.07	109.49	92.265	827,300
2019-11-01	112.34	112.82	111.31	111.70	94.127	508,000
2019-10-31	112.45	112.83	111.75	112.48	94.784	917,300
2019-10-30	111.31	112.42	110.94	112.33	94.658	536,800
2019-10-29	111.10	111.56	110.46	111.56	94.009	1,206,000
2019-10-28	112.02	112.37	110.86	110.94	93.487	571,300
2019-10-25	113.62	113.65	111.66	112.30	94.633	455,700
2019-10-24	112.92	113.62	112.71	113.42	95.577	447,700
2019-10-23	112.42	113.22	112.24	113.01	95.231	529,100
2019-10-22	112.12	112.93	112.11	112.33	94.658	497,300
2019-10-21	111.60	111.95	111.06	111.88	94.279	615,500
2019-10-18	111.20	111.91	110.68	111.60	94.043	732,100
2019-10-17	110.96	112.05	110.60	111.84	94.245	548,600
2019-10-16	109.90	111.11	109.16	111.11	93.630	1,272,400
2019-10-15	111.04	111.69	109.82	109.99	92.686	693,100
2019-10-14	112.37	112.42	111.07	111.36	93.841	719,200
2019-10-11	111.06	112.02	110.51	111.36	93.841	444,000
2019-10-10	111.04	111.58	110.41	110.85	93.411	615,400
2019-10-09	111.55	111.65	110.90	111.32	93.807	615,700
2019-10-08	112.59	112.59	111.20	111.24	93.740	440,800
2019-10-07	112.77	113.06	112.10	112.69	94.961	419,700
2019-10-04	112.10	113.18	111.51	113.14	95.341	413,400
2019-10-03	111.54	111.88	110.82	111.79	94.203	509,200
2019-10-02	112.79	113.00	111.17	111.50	93.959	557,800
2019-10-01	113.72	114.19	112.94	112.98	95.206	760,600
2019-09-30	114.10	114.58	113.66	113.89	95.973	660,000
2019-09-27	114.30	114.88	113.26	114.05	96.107	748,600
2019-09-26	114.67	115.09	114.21	114.65	96.613	724,000
2019-09-25	114.13	115.19	113.63	114.42	96.419	1,300,300
2019-09-24	112.96	114.70	112.85	114.29	96.310	974,800
2019-09-23	112.90	113.41	112.55	112.59	94.877	524,900
2019-09-20	112.70	113.31	112.09	112.98	95.206	1,216,100
2019-09-19	112.40	112.66	111.74	112.28	94.616	411,900
2019-09-18	111.44	112.43	111.36	111.80	94.211	900,900
2019-09-17	110.14	111.35	109.21	110.96	93.504	762,100
2019-09-16	110.05	110.21	109.39	110.11	92.787	345,900
2019-09-13	108.77	109.97	108.71	109.73	92.467	488,500
2019-09-12	110.53	110.92	109.34	109.44	92.223	651,400
2019-09-11	108.83	110.16	108.34	109.57	92.332	984,600
2019-09-10	107.95	108.80	107.14	108.80	91.683	657,900
2019-09-09	108.40	108.70	107.48	107.74	90.790	925,500
2019-09-06	110.07	110.24	108.51	109.09	91.928	688,600
2019-09-05	110.21	110.40	109.40	109.68	92.425	753,700
2019-09-04	111.90	111.90	110.39	110.96	93.504	1,000,300
2019-09-03	110.12	111.77	109.68	111.77	94.186	1,121,600
2019-08-30	110.28	110.67	109.47	110.23	92.888	624,900
2019-08-29	108.88	110.06	108.49	109.98	92.678	710,300
2019-08-28	108.10	108.40	107.25	108.28	91.245	1,275,300
2019-08-27	109.75	109.96	107.79	108.04	91.043	1,022,500
2019-08-26	108.65	109.50	108.15	109.25	92.063	552,800
2019-08-23	110.92	111.17	108.19	108.63	91.540	570,100

← NewerPage 30 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.