Atmos Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	111.11	111.58	110.27	111.20	93.263	485,300
2019-08-21	110.15	111.14	109.89	111.08	93.163	340,900
2019-08-20	111.19	111.21	110.07	110.21	92.433	565,800
2019-08-19	110.39	111.43	109.77	110.88	92.995	629,500
2019-08-16	109.73	110.63	109.41	110.44	92.626	689,900
2019-08-15	108.34	109.76	107.72	109.37	91.729	653,600
2019-08-14	109.24	109.79	107.97	108.30	90.831	758,800
2019-08-13	108.78	109.45	108.20	109.09	91.494	560,900
2019-08-12	108.89	109.23	108.13	108.92	91.351	407,300
2019-08-09	109.29	109.70	108.48	108.56	91.049	581,800
2019-08-08	107.03	109.58	105.70	109.43	91.779	856,000
2019-08-07	108.54	108.80	106.73	107.93	90.521	759,900
2019-08-06	107.18	108.75	105.78	108.35	90.873	762,700
2019-08-05	109.73	110.10	106.34	106.94	89.691	881,400
2019-08-02	110.29	110.93	109.46	109.63	91.947	631,900
2019-08-01	109.08	110.45	108.73	110.04	92.291	837,200
2019-07-31	108.97	110.06	108.23	109.04	91.452	1,061,800
2019-07-30	108.73	109.96	108.20	108.87	91.309	579,300
2019-07-29	108.50	109.18	108.09	108.87	91.309	525,700
2019-07-26	107.05	108.53	107.05	108.13	90.689	505,200
2019-07-25	107.61	108.28	106.87	107.11	89.833	504,400
2019-07-24	108.14	108.14	106.56	107.64	90.278	842,100
2019-07-23	107.64	108.03	106.90	107.63	90.269	579,200
2019-07-22	107.60	107.95	106.67	107.44	90.110	549,900
2019-07-19	108.29	108.83	107.26	107.27	89.967	710,900
2019-07-18	108.09	108.59	107.25	108.41	90.923	529,000
2019-07-17	107.51	108.15	107.42	107.92	90.512	704,100
2019-07-16	107.23	107.41	106.37	107.10	89.825	567,200
2019-07-15	107.26	107.63	106.39	107.26	89.959	630,200
2019-07-12	106.91	107.01	105.98	106.46	89.288	361,900
2019-07-11	106.76	107.43	106.34	107.00	89.741	506,400
2019-07-10	107.02	107.89	106.76	106.81	89.582	441,400
2019-07-09	106.67	107.02	105.94	106.98	89.724	669,400
2019-07-08	107.27	107.59	106.19	106.81	89.582	445,200
2019-07-05	106.55	107.17	105.52	107.11	89.833	305,600
2019-07-03	106.96	107.86	106.77	107.32	90.009	379,900
2019-07-02	105.71	106.69	105.61	106.54	89.355	635,400
2019-07-01	105.71	105.84	104.18	105.27	88.290	744,300
2019-06-28	104.68	105.68	104.68	105.56	88.533	768,900
2019-06-27	104.32	104.91	104.00	104.83	87.921	573,800
2019-06-26	107.63	107.84	104.07	104.08	87.292	832,300
2019-06-25	107.32	108.46	107.11	107.93	90.521	814,200
2019-06-24	107.30	108.01	106.67	107.02	89.758	915,500
2019-06-21	105.90	107.56	105.06	107.46	90.127	1,821,100
2019-06-20	106.13	106.24	104.71	105.90	88.818	391,400
2019-06-19	104.28	105.88	104.10	105.68	88.634	634,200
2019-06-18	105.48	105.51	103.87	104.68	87.795	550,800
2019-06-17	104.96	105.28	104.16	104.75	87.854	312,600
2019-06-14	104.62	105.19	104.53	104.99	88.055	396,300
2019-06-13	104.59	105.00	104.13	104.54	87.678	421,400
2019-06-12	102.81	104.41	102.81	104.33	87.502	431,800
2019-06-11	103.14	103.83	102.09	102.62	86.067	477,100
2019-06-10	103.79	103.79	102.68	103.12	86.487	475,400
2019-06-07	104.69	105.19	104.10	104.21	87.401	554,100
2019-06-06	103.88	104.79	103.60	104.22	87.409	609,600
2019-06-05	102.05	104.22	101.57	103.84	87.091	733,300
2019-06-04	103.04	103.04	99.970	101.55	85.170	931,600
2019-06-03	102.05	103.01	101.38	102.87	86.277	589,700
2019-05-31	100.72	101.85	100.32	101.80	85.380	761,700
2019-05-30	100.30	101.27	100.30	100.64	84.407	729,600

← NewerPage 31 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.