Atmos Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	85.240	86.070	84.550	84.580	69.458	458,000
2018-06-12	84.580	85.360	84.350	85.310	70.058	402,400
2018-06-11	85.440	86.000	84.360	84.610	69.483	377,200
2018-06-08	85.910	86.070	85.100	85.310	70.058	458,900
2018-06-07	85.830	86.340	85.400	85.730	70.403	614,700
2018-06-06	87.330	87.410	85.600	85.800	70.460	445,800
2018-06-05	87.910	88.220	86.970	87.390	71.766	404,100
2018-06-04	88.100	88.360	87.440	87.810	72.111	426,700
2018-06-01	89.280	89.280	87.340	87.980	72.250	467,000
2018-05-31	90.010	90.780	89.120	89.210	73.261	1,392,700
2018-05-30	88.330	90.660	88.180	89.980	73.893	769,100
2018-05-29	87.500	88.830	87.100	88.390	72.587	693,300
2018-05-25	87.710	88.200	87.460	87.750	72.062	369,000
2018-05-24	86.920	87.630	86.730	87.490	71.848	411,400
2018-05-23	86.380	87.440	86.210	86.970	71.421	305,200
2018-05-22	85.300	86.570	85.300	86.210	70.797	545,800
2018-05-21	85.170	85.540	84.650	85.260	70.017	273,500
2018-05-18	85.170	85.590	84.530	84.910	69.729	393,900
2018-05-17	85.920	86.390	85.330	85.390	69.725	374,400
2018-05-16	86.850	87.140	85.580	85.880	70.125	442,300
2018-05-15	87.210	87.420	86.210	86.560	70.681	414,100
2018-05-14	88.380	88.380	87.090	87.460	71.416	533,300
2018-05-11	88.750	88.770	87.830	88.250	72.061	402,800
2018-05-10	88.340	88.690	88.120	88.600	72.346	376,900
2018-05-09	87.740	88.000	86.850	87.680	71.595	517,200
2018-05-08	88.300	88.300	87.280	87.750	71.652	608,400
2018-05-07	89.810	89.810	88.740	88.860	72.559	698,200
2018-05-04	88.420	89.940	87.780	89.730	73.269	483,400
2018-05-03	86.600	88.240	86.120	88.060	71.905	607,100
2018-05-02	86.910	86.970	86.020	86.970	71.015	402,000
2018-05-01	86.810	87.010	86.340	86.830	70.901	487,400
2018-04-30	87.610	87.870	86.810	86.890	70.950	692,000
2018-04-27	86.620	88.120	86.620	87.410	71.375	303,200
2018-04-26	85.420	86.790	84.950	86.790	70.868	347,400
2018-04-25	85.110	85.670	84.440	85.310	69.660	342,100
2018-04-24	84.570	85.470	84.180	85.290	69.644	580,400
2018-04-23	84.100	84.690	83.960	84.410	68.925	305,800
2018-04-20	84.420	84.590	83.660	83.900	68.509	238,400
2018-04-19	84.310	84.590	83.550	84.230	68.778	327,500
2018-04-18	85.290	85.750	84.400	84.470	68.974	441,300
2018-04-17	84.690	85.490	84.310	85.170	69.546	286,700
2018-04-16	83.520	84.900	83.450	84.680	69.145	451,800
2018-04-13	82.960	83.550	82.630	83.380	68.084	417,100
2018-04-12	83.790	83.980	82.530	82.680	67.512	297,900
2018-04-11	84.060	84.290	83.410	83.840	68.460	368,400
2018-04-10	84.260	84.440	83.830	84.060	68.639	596,800
2018-04-09	84.260	84.670	83.830	84.180	68.737	319,000
2018-04-06	84.850	84.980	83.810	84.150	68.713	546,400
2018-04-05	83.520	84.690	82.880	84.530	69.023	372,000
2018-04-04	83.530	84.060	82.930	83.700	68.345	385,100
2018-04-03	83.030	84.410	82.300	83.990	68.582	458,000
2018-04-02	84.310	84.760	82.260	82.850	67.651	442,200
2018-03-29	83.850	84.460	83.550	84.240	68.786	799,900
2018-03-28	83.380	83.900	82.540	83.700	68.345	810,000
2018-03-27	82.080	83.830	81.570	83.130	67.880	804,000
2018-03-26	80.370	81.810	79.490	81.690	66.704	742,100
2018-03-23	81.400	81.990	79.840	80.030	65.349	547,900
2018-03-22	81.310	82.760	81.130	81.170	66.279	577,000
2018-03-21	81.310	82.760	81.120	81.380	66.451	315,200
2018-03-20	81.780	82.120	80.860	81.270	66.361	388,400

← NewerPage 36 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.