Atmos Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	99.850	99.890	98.310	99.870	83.336	975,500
2019-03-01	99.010	99.410	98.160	98.900	82.526	642,100
2019-02-28	98.580	99.420	98.050	98.850	82.484	1,139,300
2019-02-27	97.880	99.160	97.780	98.860	82.493	1,760,600
2019-02-26	98.670	98.890	97.760	98.280	82.009	1,013,200
2019-02-25	99.560	99.560	97.930	98.300	82.025	651,100
2019-02-22	98.790	99.590	98.320	99.480	83.010	695,400
2019-02-21	97.560	99.210	97.340	99.130	82.280	822,400
2019-02-20	97.380	98.200	96.760	98.000	81.342	882,100
2019-02-19	97.170	97.830	96.840	97.300	80.761	848,500
2019-02-15	96.240	97.260	96.240	97.050	80.553	2,440,400
2019-02-14	96.830	97.510	95.520	95.960	79.649	31,583,900
2019-02-13	95.600	96.790	95.090	96.590	80.172	1,797,600
2019-02-12	97.070	97.130	95.440	95.850	79.557	1,774,700
2019-02-11	96.310	96.960	95.660	96.850	80.387	2,466,300
2019-02-08	97.320	98.440	97.100	97.970	81.317	782,100
2019-02-07	95.650	97.050	94.520	97.030	80.537	594,500
2019-02-06	95.810	96.960	93.860	95.870	79.574	1,088,600
2019-02-05	96.450	96.980	95.980	96.580	80.163	846,200
2019-02-04	96.780	96.780	95.550	96.440	80.047	548,900
2019-02-01	97.210	97.720	96.320	97.220	80.695	792,800
2019-01-31	95.470	97.900	95.310	97.630	81.035	689,600
2019-01-30	94.530	95.890	94.240	95.490	79.259	685,900
2019-01-29	94.700	95.370	93.900	94.780	78.669	398,200
2019-01-28	94.940	95.020	93.970	94.330	78.296	386,700
2019-01-25	96.520	96.520	94.640	94.830	78.711	536,400
2019-01-24	96.430	97.080	95.740	96.670	80.238	683,300
2019-01-23	95.470	96.350	95.380	96.160	79.815	429,500
2019-01-22	95.200	95.730	94.310	95.200	79.018	543,900
2019-01-18	95.080	95.570	94.770	95.430	79.209	384,200
2019-01-17	94.210	95.150	94.070	94.990	78.844	666,600
2019-01-16	92.720	94.470	92.560	94.360	78.321	780,400
2019-01-15	90.800	93.100	90.800	92.610	76.868	440,200
2019-01-14	91.590	92.010	90.700	91.340	75.814	804,000
2019-01-11	92.790	92.790	91.430	91.900	76.279	542,000
2019-01-10	90.710	92.620	90.420	92.420	76.711	800,100
2019-01-09	92.200	92.650	90.390	90.700	75.283	571,600
2019-01-08	90.970	92.320	90.950	92.210	76.536	1,251,800
2019-01-07	91.470	92.120	90.680	91.020	75.548	569,400
2019-01-04	90.170	92.130	90.170	91.690	76.105	466,600
2019-01-03	89.870	91.530	89.770	90.530	75.142	628,900
2019-01-02	92.290	92.850	89.190	89.850	74.577	815,500
2018-12-31	91.760	92.870	91.010	92.720	76.960	716,000
2018-12-28	91.440	92.380	90.720	91.660	76.080	546,900
2018-12-27	89.960	91.290	88.260	91.200	75.698	1,287,600
2018-12-26	89.320	90.240	87.880	90.120	74.801	806,500
2018-12-24	94.650	95.000	89.320	89.330	74.146	466,200
2018-12-21	94.940	97.200	94.370	94.460	78.404	2,943,500
2018-12-20	94.930	96.620	94.030	95.100	78.935	891,300
2018-12-19	94.930	96.110	93.770	94.930	78.794	1,008,400
2018-12-18	95.850	96.240	94.210	94.520	78.454	1,000,800
2018-12-17	98.660	98.930	95.400	95.560	79.317	1,355,500
2018-12-14	99.080	99.770	97.830	98.470	81.732	941,400
2018-12-13	98.630	99.800	98.520	99.500	82.587	1,218,400
2018-12-12	98.970	99.620	98.380	98.590	81.832	739,100
2018-12-11	98.510	99.120	97.930	98.500	81.757	997,000
2018-12-10	98.590	98.840	96.370	98.450	81.716	726,700
2018-12-07	98.460	99.260	97.900	98.790	81.998	983,400
2018-12-06	98.060	98.580	96.210	98.550	81.799	1,422,900
2018-12-04	98.200	98.790	97.120	97.560	80.977	1,270,000

← NewerPage 33 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.