Atmos Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 166.93 | 168.82 | 165.94 | 166.00 | 163.17 | 2,091,400 |
| 2026-01-28 | 169.00 | 169.40 | 165.98 | 166.00 | 163.17 | 1,966,400 |
| 2026-01-27 | 168.24 | 169.03 | 167.39 | 169.03 | 166.15 | 2,044,700 |
| 2026-01-26 | 166.61 | 169.03 | 166.25 | 168.50 | 165.63 | 2,474,900 |
| 2026-01-23 | 165.26 | 165.53 | 163.57 | 165.34 | 162.52 | 2,542,700 |
| 2026-01-22 | 169.31 | 169.31 | 163.77 | 165.40 | 162.58 | 2,000,600 |
| 2026-01-21 | 169.70 | 169.84 | 166.68 | 168.37 | 165.50 | 2,305,100 |
| 2026-01-20 | 170.73 | 172.09 | 167.99 | 168.00 | 165.14 | 1,648,400 |
| 2026-01-16 | 169.37 | 170.67 | 169.13 | 170.47 | 167.56 | 1,372,900 |
| 2026-01-15 | 169.34 | 170.49 | 168.52 | 170.28 | 167.38 | 795,900 |
| 2026-01-14 | 168.58 | 170.13 | 168.18 | 168.72 | 165.84 | 1,450,100 |
| 2026-01-13 | 167.63 | 168.94 | 166.70 | 168.41 | 165.54 | 1,154,800 |
| 2026-01-12 | 166.93 | 168.66 | 166.74 | 167.61 | 164.75 | 935,200 |
| 2026-01-09 | 167.20 | 168.62 | 166.39 | 166.78 | 163.94 | 713,000 |
| 2026-01-08 | 166.01 | 168.30 | 165.73 | 167.10 | 164.25 | 950,700 |
| 2026-01-07 | 168.15 | 168.61 | 165.52 | 166.15 | 163.32 | 719,100 |
| 2026-01-06 | 167.21 | 168.17 | 166.49 | 167.54 | 164.68 | 899,200 |
| 2026-01-05 | 168.50 | 169.17 | 164.50 | 166.88 | 164.04 | 971,300 |
| 2026-01-02 | 167.15 | 170.11 | 166.34 | 169.36 | 166.47 | 656,500 |
| 2025-12-31 | 168.58 | 169.01 | 167.47 | 167.63 | 164.77 | 469,100 |
| 2025-12-30 | 168.91 | 169.27 | 168.25 | 168.58 | 165.71 | 472,900 |
| 2025-12-29 | 168.93 | 169.60 | 168.47 | 168.78 | 165.90 | 526,300 |
| 2025-12-26 | 168.34 | 168.78 | 167.30 | 168.13 | 165.26 | 345,900 |
| 2025-12-24 | 168.44 | 169.21 | 167.72 | 168.40 | 165.53 | 438,600 |
| 2025-12-23 | 167.42 | 168.68 | 166.99 | 167.99 | 165.13 | 983,900 |
| 2025-12-22 | 166.70 | 167.45 | 165.37 | 167.34 | 164.49 | 910,800 |
| 2025-12-19 | 169.19 | 169.42 | 166.60 | 166.70 | 163.86 | 1,628,200 |
| 2025-12-18 | 168.71 | 170.44 | 168.71 | 169.42 | 166.53 | 1,025,000 |
| 2025-12-17 | 167.95 | 170.78 | 167.43 | 169.17 | 166.29 | 1,192,400 |
| 2025-12-16 | 168.67 | 170.43 | 167.89 | 168.00 | 165.14 | 1,570,000 |
| 2025-12-15 | 168.75 | 171.42 | 167.91 | 170.75 | 167.84 | 1,819,100 |
| 2025-12-12 | 167.34 | 169.64 | 167.07 | 168.37 | 165.50 | 983,900 |
| 2025-12-11 | 167.37 | 170.10 | 166.40 | 167.09 | 164.24 | 916,800 |
| 2025-12-10 | 166.16 | 167.73 | 165.99 | 166.80 | 163.96 | 1,051,300 |
| 2025-12-09 | 168.24 | 169.08 | 165.89 | 166.28 | 163.45 | 972,500 |
| 2025-12-08 | 170.83 | 171.16 | 166.75 | 167.07 | 164.22 | 1,066,600 |
| 2025-12-05 | 170.28 | 172.13 | 170.28 | 171.29 | 168.37 | 939,100 |
| 2025-12-04 | 170.40 | 172.11 | 170.40 | 170.95 | 168.04 | 1,222,500 |
| 2025-12-03 | 170.91 | 172.29 | 170.18 | 171.15 | 168.23 | 968,300 |
| 2025-12-02 | 172.53 | 172.53 | 169.64 | 170.08 | 167.18 | 865,400 |
| 2025-12-01 | 175.61 | 176.22 | 171.56 | 171.72 | 168.79 | 958,700 |
| 2025-11-28 | 176.22 | 176.99 | 175.61 | 176.37 | 173.36 | 336,500 |
| 2025-11-26 | 173.31 | 176.02 | 173.21 | 175.74 | 172.74 | 715,200 |
| 2025-11-25 | 174.89 | 175.63 | 172.64 | 173.34 | 170.38 | 991,000 |
| 2025-11-24 | 174.00 | 175.37 | 173.34 | 174.56 | 171.58 | 4,679,900 |
| 2025-11-21 | 175.30 | 176.11 | 174.30 | 175.16 | 171.19 | 1,894,700 |
| 2025-11-20 | 174.51 | 176.00 | 174.02 | 174.77 | 170.81 | 975,700 |
| 2025-11-19 | 175.02 | 175.66 | 173.56 | 173.92 | 169.98 | 993,300 |
| 2025-11-18 | 175.95 | 177.05 | 174.96 | 175.22 | 171.25 | 926,200 |
| 2025-11-17 | 175.95 | 177.02 | 174.80 | 175.68 | 171.70 | 1,430,100 |
| 2025-11-14 | 177.97 | 179.26 | 174.89 | 175.12 | 171.15 | 1,321,800 |
| 2025-11-13 | 178.22 | 180.33 | 177.74 | 177.97 | 173.94 | 1,210,300 |
| 2025-11-12 | 178.39 | 179.20 | 177.50 | 177.83 | 173.80 | 939,200 |
| 2025-11-11 | 178.26 | 178.84 | 177.39 | 178.66 | 174.61 | 669,100 |
| 2025-11-10 | 175.92 | 178.02 | 175.80 | 177.76 | 173.73 | 885,800 |
| 2025-11-07 | 176.43 | 177.87 | 175.29 | 176.91 | 172.90 | 1,343,600 |
| 2025-11-06 | 177.15 | 180.65 | 175.22 | 175.48 | 171.50 | 1,741,700 |
| 2025-11-05 | 173.55 | 174.34 | 171.70 | 172.59 | 168.68 | 1,028,300 |
| 2025-11-04 | 173.51 | 174.11 | 171.82 | 173.95 | 170.01 | 834,600 |
| 2025-11-03 | 170.98 | 173.23 | 169.31 | 172.70 | 168.79 | 766,600 |
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.