Atmos Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	88.420	88.610	86.960	87.190	70.768	785,900
2017-12-18	89.420	90.140	88.450	88.710	72.002	540,400
2017-12-15	89.640	90.680	88.250	89.370	72.537	1,657,300
2017-12-14	89.670	90.530	89.060	89.420	72.578	689,000
2017-12-13	89.430	90.420	89.430	89.960	73.016	626,700
2017-12-12	91.800	92.020	89.260	89.280	72.464	536,200
2017-12-11	91.800	92.220	91.270	91.910	74.599	657,900
2017-12-08	91.340	91.930	91.340	91.800	74.510	521,200
2017-12-07	91.430	91.670	90.840	91.560	74.315	742,500
2017-12-06	91.590	91.980	91.410	91.430	74.209	381,900
2017-12-05	91.830	92.180	91.050	91.450	74.226	806,700
2017-12-04	92.610	93.560	91.620	91.700	74.429	847,700
2017-12-01	92.450	92.730	91.240	92.240	74.867	453,000
2017-11-30	90.960	92.410	90.670	92.290	74.907	1,197,000
2017-11-29	89.500	90.780	89.150	90.510	73.463	1,696,400
2017-11-28	89.700	90.830	89.630	90.270	73.268	481,800
2017-11-27	88.720	89.510	88.170	89.500	72.643	346,900
2017-11-24	88.940	88.980	88.140	88.720	72.010	137,300
2017-11-22	89.500	89.590	88.620	89.100	71.925	343,200
2017-11-21	89.500	89.850	89.170	89.420	72.183	459,500
2017-11-20	89.520	89.580	88.830	89.110	71.933	371,700
2017-11-17	89.880	89.960	88.920	89.330	72.110	462,000
2017-11-16	89.790	90.140	88.960	89.950	72.611	579,200
2017-11-15	90.690	91.000	89.490	89.570	72.304	435,800
2017-11-14	89.400	90.780	89.340	90.540	73.087	319,700
2017-11-13	89.250	90.130	89.070	89.540	72.280	487,600
2017-11-10	89.460	89.780	88.920	89.160	71.973	459,600
2017-11-09	89.420	90.390	89.170	89.790	72.482	496,600
2017-11-08	88.640	89.250	88.190	89.240	72.038	353,400
2017-11-07	88.060	88.760	87.720	88.570	71.497	640,400
2017-11-06	87.530	88.140	87.150	87.840	70.907	303,800
2017-11-03	86.460	87.790	86.330	87.590	70.706	390,300
2017-11-02	86.930	87.510	86.440	86.520	69.842	323,200
2017-11-01	87.520	87.820	86.630	86.970	70.205	339,200
2017-10-31	87.000	87.640	86.560	87.240	70.423	547,400
2017-10-30	87.210	87.360	86.630	86.940	70.181	282,400
2017-10-27	86.310	87.290	86.060	87.290	70.464	271,700
2017-10-26	86.460	86.860	86.060	86.360	69.713	242,900
2017-10-25	86.240	86.240	84.840	86.040	69.454	319,500
2017-10-24	86.600	86.650	85.820	86.310	69.672	229,000
2017-10-23	86.930	86.930	86.470	86.580	69.890	238,300
2017-10-20	87.010	87.260	86.350	86.870	70.124	331,900
2017-10-19	86.490	87.100	86.180	87.080	70.294	304,200
2017-10-18	86.050	86.610	85.580	86.430	69.769	268,500
2017-10-17	86.190	86.830	86.080	86.220	69.600	316,900
2017-10-16	86.280	86.890	85.930	86.250	69.624	301,900
2017-10-13	87.090	87.410	86.240	86.290	69.656	212,100
2017-10-12	86.190	87.080	86.190	86.790	70.060	300,400
2017-10-11	85.840	86.820	85.840	86.200	69.584	225,200
2017-10-10	85.500	86.030	85.300	85.890	69.333	249,000
2017-10-09	85.270	85.690	85.040	85.360	68.906	229,700
2017-10-06	84.550	85.240	84.410	85.230	68.801	312,400
2017-10-05	84.730	85.160	84.550	84.800	68.454	272,400
2017-10-04	84.530	84.770	84.120	84.670	68.349	269,200
2017-10-03	84.780	84.780	84.070	84.410	68.139	321,100
2017-10-02	84.070	84.730	83.600	84.670	68.349	280,500
2017-09-29	84.170	84.380	83.800	83.840	67.679	384,500
2017-09-28	83.980	84.340	83.410	84.300	68.050	292,200
2017-09-27	84.870	85.180	83.370	84.100	67.888	444,800
2017-09-26	84.860	85.960	84.650	85.400	68.938	298,600

← NewerPage 38 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.