Atmos Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	101.80	101.80	100.28	100.74	84.491	965,100
2019-05-28	102.99	103.05	101.38	101.51	85.136	1,327,100
2019-05-24	103.03	103.35	102.63	102.81	86.227	664,200
2019-05-23	102.93	103.48	102.27	103.36	86.248	773,300
2019-05-22	102.25	102.93	101.90	102.89	85.856	579,100
2019-05-21	102.83	103.28	102.00	102.06	85.163	717,100
2019-05-20	102.84	103.34	102.40	102.85	85.822	985,200
2019-05-17	101.69	103.37	101.54	102.66	85.664	2,563,400
2019-05-16	100.55	102.07	100.38	101.65	84.821	670,100
2019-05-15	101.52	101.67	100.71	100.74	84.061	725,100
2019-05-14	102.43	102.56	101.27	101.44	84.646	787,100
2019-05-13	101.46	102.64	101.33	102.50	85.530	1,166,500
2019-05-10	100.83	102.04	100.30	101.92	85.046	708,700
2019-05-09	100.90	101.76	100.23	100.70	84.028	627,300
2019-05-08	101.72	102.05	100.23	100.74	84.061	930,400
2019-05-07	103.00	103.42	101.43	102.23	85.305	793,200
2019-05-06	103.19	103.42	102.59	103.06	85.997	604,900
2019-05-03	101.84	103.13	101.81	102.94	85.897	459,100
2019-05-02	101.94	102.52	101.36	102.08	85.180	504,900
2019-05-01	102.06	102.63	101.37	101.99	85.105	666,600
2019-04-30	100.82	102.38	100.50	102.34	85.397	779,900
2019-04-29	100.60	100.86	100.24	100.48	83.845	814,600
2019-04-26	101.49	101.90	100.91	100.98	84.262	355,400
2019-04-25	99.800	101.29	99.630	100.98	84.262	395,000
2019-04-24	99.810	100.51	99.390	100.09	83.519	878,600
2019-04-23	99.370	100.08	99.140	99.570	83.085	1,003,800
2019-04-22	99.080	99.310	98.660	99.070	82.668	398,800
2019-04-18	99.570	99.920	99.130	99.180	82.760	754,400
2019-04-17	100.11	100.11	99.090	99.440	82.977	462,800
2019-04-16	101.20	101.58	99.840	100.17	83.586	761,500
2019-04-15	101.48	101.71	100.85	101.11	84.370	332,600
2019-04-12	100.41	101.38	99.990	101.19	84.437	404,400
2019-04-11	100.46	100.79	100.03	100.69	84.020	429,300
2019-04-10	100.79	101.46	100.28	100.43	83.803	433,400
2019-04-09	100.91	101.20	100.41	100.58	83.928	430,400
2019-04-08	101.41	101.45	100.76	100.92	84.212	453,900
2019-04-05	100.65	101.56	100.25	101.53	84.721	598,500
2019-04-04	101.70	101.70	100.19	100.64	83.978	541,400
2019-04-03	100.36	101.64	99.490	101.51	84.704	827,900
2019-04-02	102.30	102.30	99.650	100.17	83.586	2,501,900
2019-04-01	102.93	102.97	101.52	102.07	85.171	684,400
2019-03-29	102.53	103.15	102.14	102.93	85.889	852,300
2019-03-28	103.08	103.42	101.86	102.48	85.513	500,600
2019-03-27	103.85	104.07	102.72	102.94	85.897	591,100
2019-03-26	103.13	103.81	102.78	103.72	86.548	571,500
2019-03-25	102.73	103.25	102.25	102.93	85.889	847,300
2019-03-22	103.03	103.61	102.67	102.81	85.789	536,100
2019-03-21	101.22	102.78	101.21	102.65	85.655	428,700
2019-03-20	101.47	102.41	100.77	101.41	84.621	693,900
2019-03-19	101.88	102.00	101.14	101.48	84.679	888,800
2019-03-18	101.46	102.17	101.39	102.00	85.113	834,100
2019-03-15	101.31	102.25	101.29	101.51	84.704	2,586,500
2019-03-14	101.87	102.44	101.36	101.50	84.696	632,200
2019-03-13	101.50	102.25	101.26	101.81	84.954	883,300
2019-03-12	100.57	101.44	100.28	101.40	84.612	677,200
2019-03-11	100.02	100.56	99.760	100.56	83.911	709,200
2019-03-08	99.500	100.20	99.260	100.16	83.577	563,100
2019-03-07	99.750	100.32	99.140	99.460	82.993	587,700
2019-03-06	99.460	99.760	99.050	99.490	83.018	734,200
2019-03-05	99.950	100.27	99.150	99.370	82.918	836,600

← NewerPage 32 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.