Atmos Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	172.95	173.62	171.38	171.72	167.83	1,906,600
2025-10-30	172.41	174.13	172.26	173.35	169.42	660,300
2025-10-29	173.82	174.40	171.44	171.66	167.77	816,300
2025-10-28	175.90	176.46	174.28	174.49	170.54	713,700
2025-10-27	175.84	176.35	174.44	176.35	172.35	635,600
2025-10-24	176.23	176.67	175.19	175.93	171.94	627,200
2025-10-23	178.00	178.00	174.98	175.75	171.77	765,500
2025-10-22	177.70	177.92	176.14	177.10	173.09	729,900
2025-10-21	178.21	178.49	176.44	177.04	173.03	692,300
2025-10-20	177.57	178.07	175.31	177.74	173.71	654,500
2025-10-17	176.87	177.23	175.02	176.41	172.41	1,075,000
2025-10-16	178.63	179.60	176.15	176.37	172.37	1,062,100
2025-10-15	177.82	179.70	177.65	179.19	175.13	578,300
2025-10-14	176.21	177.95	175.41	177.65	173.62	610,500
2025-10-13	175.75	176.92	174.13	175.54	171.56	475,400
2025-10-10	175.91	177.83	175.29	176.48	172.48	639,800
2025-10-09	176.61	177.01	174.72	174.93	170.97	501,000
2025-10-08	175.57	176.11	173.22	175.75	171.77	740,300
2025-10-07	174.39	175.49	173.54	174.91	170.95	643,500
2025-10-06	170.64	173.55	170.19	173.32	169.39	843,900
2025-10-03	168.90	170.99	168.90	170.19	166.33	607,200
2025-10-02	168.72	169.12	167.62	168.85	165.02	578,700
2025-10-01	171.16	171.16	169.09	169.38	165.54	851,400
2025-09-30	169.72	171.20	169.37	170.75	166.88	866,700
2025-09-29	168.90	169.70	167.38	169.55	165.71	753,100
2025-09-26	167.68	169.96	167.04	168.45	164.63	687,300
2025-09-25	166.92	168.86	166.00	166.46	162.69	758,700
2025-09-24	166.34	167.24	166.08	166.77	162.99	621,500
2025-09-23	162.71	166.49	162.70	166.34	162.57	822,200
2025-09-22	162.72	163.60	162.20	162.96	159.27	778,100
2025-09-19	162.78	163.94	161.45	162.93	159.24	1,605,700
2025-09-18	161.13	163.12	160.10	162.44	158.76	1,004,300
2025-09-17	163.57	164.87	162.53	163.45	159.75	1,052,400
2025-09-16	164.61	165.75	162.90	163.21	159.51	1,182,300
2025-09-15	166.60	166.60	165.69	165.81	162.05	680,400
2025-09-12	166.57	167.14	165.97	166.54	162.77	414,800
2025-09-11	163.65	166.55	162.71	166.39	162.62	692,100
2025-09-10	164.59	164.95	163.62	163.91	160.20	703,700
2025-09-09	162.90	164.92	162.51	164.07	160.35	659,300
2025-09-08	166.48	166.55	163.34	163.87	160.16	1,030,400
2025-09-05	165.21	166.57	164.83	166.48	162.71	847,700
2025-09-04	165.98	166.47	162.99	164.79	161.06	980,900
2025-09-03	165.24	165.76	164.31	165.22	161.48	655,300
2025-09-02	165.74	166.75	165.36	165.46	161.71	964,000
2025-08-29	165.32	166.72	164.91	166.13	162.37	724,200
2025-08-28	166.02	166.02	165.10	165.43	161.68	650,700
2025-08-27	166.01	166.64	165.35	166.25	162.48	927,900
2025-08-26	165.35	166.46	164.53	166.01	162.25	2,011,000
2025-08-25	166.43	166.85	165.18	165.45	161.70	638,000
2025-08-22	167.39	168.86	167.16	168.21	163.55	720,000
2025-08-21	165.75	167.15	165.62	166.79	162.17	514,400
2025-08-20	166.40	167.85	165.57	166.09	161.49	766,200
2025-08-19	163.88	165.88	163.77	165.81	161.21	669,700
2025-08-18	165.35	165.35	163.82	164.02	159.47	870,000
2025-08-15	165.99	166.66	164.86	165.37	160.79	968,700
2025-08-14	166.98	167.44	165.69	166.13	161.53	658,400
2025-08-13	165.47	166.99	164.51	166.98	162.35	861,400
2025-08-12	165.21	165.95	163.70	165.72	161.13	1,007,000
2025-08-11	164.54	165.16	163.33	165.04	160.47	1,306,500
2025-08-08	162.84	166.37	162.73	164.29	159.74	1,416,100

← NewerPage 5 of 79 · 4,728 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.