Atmos Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	95.670	97.670	94.770	97.610	81.018	1,095,800
2018-11-30	94.000	95.700	93.610	95.670	79.408	2,173,500
2018-11-29	94.710	95.480	92.800	93.450	77.565	5,175,000
2018-11-28	98.330	98.850	97.480	97.630	81.035	695,200
2018-11-27	97.770	98.500	97.450	98.420	81.691	935,000
2018-11-26	97.300	97.950	96.690	97.810	81.184	405,300
2018-11-23	97.290	98.140	96.710	97.150	80.636	235,600
2018-11-21	97.990	98.120	97.090	97.720	80.674	346,100
2018-11-20	99.790	100.76	97.520	98.200	81.070	573,400
2018-11-19	98.980	99.780	98.170	99.340	82.011	723,900
2018-11-16	99.170	99.770	98.780	99.030	81.755	575,500
2018-11-15	97.570	98.950	96.050	98.910	81.656	611,100
2018-11-14	96.110	97.460	95.840	97.290	80.319	688,600
2018-11-13	96.700	97.230	95.710	96.400	79.584	592,200
2018-11-12	96.440	98.250	96.270	96.670	79.807	481,100
2018-11-09	95.870	97.430	95.340	96.690	79.824	344,100
2018-11-08	96.000	97.470	94.430	95.840	79.122	833,100
2018-11-07	95.940	96.760	95.350	96.700	79.832	357,400
2018-11-06	93.220	95.470	92.880	95.460	78.808	475,400
2018-11-05	92.280	93.970	91.960	93.290	77.017	429,000
2018-11-02	93.130	93.130	91.280	92.140	76.067	437,000
2018-11-01	93.280	93.670	92.390	92.940	76.728	491,300
2018-10-31	94.340	94.350	92.640	93.080	76.843	846,800
2018-10-30	94.730	95.650	93.840	94.800	78.263	491,600
2018-10-29	93.660	95.020	93.660	94.490	78.007	443,800
2018-10-26	95.690	95.910	93.040	93.620	77.289	489,300
2018-10-25	96.790	96.790	95.210	95.630	78.948	380,000
2018-10-24	95.920	98.050	95.490	97.140	80.195	424,500
2018-10-23	96.400	96.730	94.670	95.680	78.990	336,700
2018-10-22	97.210	97.590	96.340	96.510	79.675	345,700
2018-10-19	95.440	97.480	95.440	97.070	80.137	347,400
2018-10-18	94.780	96.240	94.780	95.390	78.750	363,400
2018-10-17	94.830	95.030	94.010	94.630	78.123	246,900
2018-10-16	93.450	95.060	93.030	94.930	78.371	293,100
2018-10-15	92.960	93.880	92.660	93.470	77.165	242,500
2018-10-12	93.390	93.440	91.560	92.610	76.455	378,700
2018-10-11	95.990	96.490	93.300	93.350	77.066	397,700
2018-10-10	96.530	97.450	95.990	96.020	79.270	472,700
2018-10-09	97.310	98.400	96.640	96.830	79.939	583,400
2018-10-08	95.000	97.300	95.000	96.950	80.038	814,800
2018-10-05	92.780	94.820	92.770	94.640	78.131	598,600
2018-10-04	92.500	92.950	91.800	92.840	76.645	360,000
2018-10-03	93.570	93.980	92.150	92.740	76.563	305,800
2018-10-02	92.770	94.060	92.770	93.690	77.347	309,600
2018-10-01	93.850	94.170	92.630	92.750	76.571	418,900
2018-09-28	93.320	93.940	93.230	93.910	77.528	497,000
2018-09-27	92.780	93.790	92.580	93.290	77.017	676,900
2018-09-26	93.650	94.120	92.600	92.630	76.472	723,800
2018-09-25	93.840	94.230	93.290	93.500	77.190	399,500
2018-09-24	94.120	94.230	93.610	93.900	77.520	410,400
2018-09-21	93.630	94.540	92.830	94.010	77.611	697,000
2018-09-20	92.690	93.660	92.160	93.310	77.033	409,300
2018-09-19	94.670	94.670	91.950	92.710	76.538	424,100
2018-09-18	94.880	95.220	94.010	94.490	78.007	295,600
2018-09-17	94.010	94.880	93.860	94.770	78.238	319,900
2018-09-14	94.370	94.500	93.250	94.120	77.702	357,200
2018-09-13	93.760	94.600	92.870	94.500	78.016	310,900
2018-09-12	93.720	94.020	93.250	93.610	77.281	168,900
2018-09-11	93.260	94.470	92.010	93.740	77.388	350,800
2018-09-10	93.730	94.200	92.940	93.000	76.777	311,200

← NewerPage 34 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.