Atmos Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	93.730	94.110	92.980	93.620	77.289	210,500
2018-09-06	93.810	94.340	93.380	94.060	77.652	369,000
2018-09-05	92.400	93.730	92.210	93.600	77.273	273,300
2018-09-04	92.420	93.250	92.190	92.390	76.274	360,900
2018-08-31	92.590	92.900	91.920	92.230	76.142	355,200
2018-08-30	92.350	92.830	92.270	92.550	76.406	351,500
2018-08-29	91.880	92.540	91.680	92.330	76.224	321,000
2018-08-28	91.740	92.000	91.340	91.800	75.787	359,400
2018-08-27	92.400	92.680	91.480	91.780	75.770	309,300
2018-08-24	91.670	92.400	91.670	92.220	76.133	301,500
2018-08-23	92.630	93.400	92.000	92.120	75.650	317,000
2018-08-22	92.980	92.980	92.170	92.510	75.971	330,300
2018-08-21	93.620	93.620	92.590	92.900	76.291	266,500
2018-08-20	94.600	94.720	93.510	93.590	76.857	191,900
2018-08-17	94.040	94.850	94.010	94.340	77.473	302,800
2018-08-16	92.890	94.210	92.890	94.180	77.342	281,300
2018-08-15	92.620	93.860	92.560	93.040	76.406	345,200
2018-08-14	91.820	93.350	91.600	92.600	76.044	587,800
2018-08-13	91.400	92.000	91.140	91.820	75.404	360,200
2018-08-10	91.040	92.590	91.040	91.270	74.952	302,900
2018-08-09	91.870	91.870	89.800	91.240	74.928	575,900
2018-08-08	91.760	92.060	90.950	91.870	75.445	371,700
2018-08-07	91.850	92.350	90.880	91.960	75.519	274,600
2018-08-06	91.850	92.650	91.730	91.960	75.519	254,600
2018-08-03	91.560	92.230	91.000	91.830	75.412	154,900
2018-08-02	90.900	91.750	90.360	91.590	75.215	177,900
2018-08-01	91.410	91.410	90.120	90.990	74.722	496,200
2018-07-31	90.880	91.990	90.610	91.870	75.445	462,700
2018-07-30	90.830	91.200	90.250	90.510	74.328	204,400
2018-07-27	91.420	91.570	90.370	90.880	74.632	270,500
2018-07-26	90.940	91.570	90.510	91.310	74.985	347,400
2018-07-25	90.380	91.120	90.050	90.400	74.238	241,200
2018-07-24	90.730	90.760	89.210	90.620	74.418	504,200
2018-07-23	91.450	91.450	90.320	90.820	74.583	138,200
2018-07-20	91.530	91.790	90.550	91.440	75.092	265,300
2018-07-19	90.790	92.170	90.530	91.730	75.330	241,500
2018-07-18	91.030	91.030	89.900	90.540	74.353	208,600
2018-07-17	91.270	91.270	90.600	90.800	74.566	195,500
2018-07-16	91.140	91.300	90.520	91.110	74.821	320,000
2018-07-13	91.410	91.630	90.810	91.130	74.837	250,800
2018-07-12	91.250	91.250	90.620	91.130	74.837	343,900
2018-07-11	90.540	91.330	90.540	91.060	74.780	372,500
2018-07-10	89.720	90.820	89.390	90.670	74.460	350,600
2018-07-09	92.650	92.860	89.380	89.810	73.753	564,400
2018-07-06	92.220	92.990	92.080	92.570	76.020	271,100
2018-07-05	91.480	92.070	91.020	92.050	75.593	328,000
2018-07-03	90.520	91.890	90.150	91.270	74.952	373,600
2018-07-02	90.070	90.550	89.700	90.340	74.189	353,200
2018-06-29	90.240	90.640	89.500	90.140	74.024	719,800
2018-06-28	90.250	91.130	90.080	90.390	74.230	618,200
2018-06-27	89.790	90.240	89.110	90.130	74.016	728,800
2018-06-26	90.180	90.730	89.770	89.840	73.778	730,200
2018-06-25	89.170	90.720	89.170	90.530	74.345	391,100
2018-06-22	89.000	89.410	88.620	89.110	73.178	578,900
2018-06-21	88.890	89.410	88.190	88.850	72.965	470,400
2018-06-20	88.490	88.750	87.980	88.330	72.538	332,700
2018-06-19	87.210	88.810	87.130	88.320	72.530	431,400
2018-06-18	86.610	87.260	86.460	87.110	71.536	285,700
2018-06-15	85.850	86.860	84.840	86.790	71.273	894,100
2018-06-14	84.840	85.710	84.720	85.680	70.362	607,700

← NewerPage 35 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.