Atmos Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 144.35 | 146.09 | 143.76 | 144.89 | 138.47 | 1,553,600 |
| 2024-11-14 | 146.83 | 146.83 | 144.18 | 144.34 | 137.95 | 616,900 |
| 2024-11-13 | 147.69 | 147.74 | 146.37 | 146.51 | 140.02 | 831,400 |
| 2024-11-12 | 146.44 | 148.39 | 146.08 | 146.82 | 140.32 | 714,400 |
| 2024-11-11 | 144.89 | 146.92 | 144.48 | 146.11 | 139.64 | 1,080,200 |
| 2024-11-08 | 142.54 | 145.27 | 141.80 | 144.19 | 137.80 | 801,700 |
| 2024-11-07 | 139.92 | 144.51 | 138.98 | 141.44 | 135.18 | 1,344,800 |
| 2024-11-06 | 138.95 | 139.94 | 136.65 | 138.88 | 132.73 | 1,132,500 |
| 2024-11-05 | 137.48 | 137.98 | 136.67 | 137.98 | 131.87 | 893,200 |
| 2024-11-04 | 137.76 | 138.94 | 137.17 | 137.67 | 131.57 | 864,500 |
| 2024-11-01 | 138.96 | 139.26 | 137.91 | 138.40 | 132.27 | 852,000 |
| 2024-10-31 | 139.44 | 140.75 | 138.57 | 138.78 | 132.63 | 1,099,900 |
| 2024-10-30 | 141.00 | 141.55 | 139.22 | 139.62 | 133.44 | 540,300 |
| 2024-10-29 | 140.69 | 141.13 | 140.05 | 140.45 | 134.23 | 787,200 |
| 2024-10-28 | 141.27 | 142.00 | 140.89 | 141.49 | 135.22 | 591,100 |
| 2024-10-25 | 143.20 | 143.20 | 140.54 | 140.72 | 134.49 | 682,100 |
| 2024-10-24 | 143.43 | 143.79 | 142.26 | 142.67 | 136.35 | 587,500 |
| 2024-10-23 | 141.89 | 143.32 | 141.67 | 143.11 | 136.77 | 684,300 |
| 2024-10-22 | 141.66 | 142.20 | 140.76 | 141.92 | 135.63 | 841,900 |
| 2024-10-21 | 143.76 | 143.76 | 141.71 | 142.21 | 135.91 | 649,500 |
| 2024-10-18 | 143.88 | 143.88 | 142.38 | 143.26 | 136.91 | 779,000 |
| 2024-10-17 | 144.02 | 144.32 | 142.45 | 143.76 | 137.39 | 675,900 |
| 2024-10-16 | 142.55 | 144.18 | 142.43 | 143.94 | 137.56 | 446,200 |
| 2024-10-15 | 141.06 | 142.85 | 140.91 | 142.00 | 135.71 | 529,900 |
| 2024-10-14 | 139.40 | 140.57 | 139.15 | 140.28 | 134.07 | 484,500 |
| 2024-10-11 | 138.73 | 139.65 | 138.71 | 139.36 | 133.19 | 490,200 |
| 2024-10-10 | 137.93 | 139.07 | 137.74 | 138.20 | 132.08 | 581,500 |
| 2024-10-09 | 138.01 | 139.12 | 137.50 | 138.04 | 131.93 | 676,600 |
| 2024-10-08 | 138.33 | 139.18 | 137.70 | 138.23 | 132.11 | 897,800 |
| 2024-10-07 | 139.29 | 139.61 | 136.66 | 137.66 | 131.56 | 953,300 |
| 2024-10-04 | 138.32 | 140.04 | 138.09 | 139.84 | 133.65 | 674,200 |
| 2024-10-03 | 139.22 | 139.33 | 138.06 | 139.22 | 133.05 | 744,200 |
| 2024-10-02 | 137.95 | 139.32 | 137.53 | 139.12 | 132.96 | 620,400 |
| 2024-10-01 | 138.79 | 139.63 | 137.83 | 138.98 | 132.82 | 771,000 |
| 2024-09-30 | 138.18 | 138.93 | 137.29 | 138.71 | 132.57 | 648,600 |
| 2024-09-27 | 137.19 | 138.42 | 137.00 | 137.78 | 131.68 | 729,000 |
| 2024-09-26 | 136.46 | 137.97 | 136.07 | 136.77 | 130.71 | 527,500 |
| 2024-09-25 | 137.47 | 137.47 | 136.14 | 136.58 | 130.53 | 761,500 |
| 2024-09-24 | 136.34 | 138.48 | 136.03 | 136.48 | 130.43 | 698,100 |
| 2024-09-23 | 136.96 | 137.49 | 136.49 | 137.35 | 131.27 | 732,600 |
| 2024-09-20 | 137.42 | 137.42 | 135.37 | 136.56 | 130.51 | 2,146,600 |
| 2024-09-19 | 136.24 | 136.87 | 134.95 | 136.25 | 130.22 | 1,021,600 |
| 2024-09-18 | 138.07 | 138.59 | 136.09 | 136.53 | 130.48 | 629,300 |
| 2024-09-17 | 138.00 | 138.78 | 137.79 | 138.15 | 132.03 | 740,300 |
| 2024-09-16 | 137.39 | 138.56 | 137.02 | 138.27 | 132.15 | 762,500 |
| 2024-09-13 | 135.18 | 136.97 | 133.90 | 136.97 | 130.90 | 887,200 |
| 2024-09-12 | 134.44 | 135.07 | 133.86 | 134.77 | 128.80 | 795,600 |
| 2024-09-11 | 135.70 | 136.10 | 132.58 | 134.78 | 128.81 | 927,800 |
| 2024-09-10 | 134.25 | 136.33 | 134.25 | 136.20 | 130.17 | 1,656,900 |
| 2024-09-09 | 131.12 | 134.02 | 130.88 | 133.80 | 127.87 | 1,656,800 |
| 2024-09-06 | 131.74 | 132.32 | 130.66 | 130.80 | 125.01 | 879,200 |
| 2024-09-05 | 133.31 | 133.46 | 131.18 | 131.42 | 125.60 | 631,500 |
| 2024-09-04 | 132.27 | 133.27 | 131.20 | 132.20 | 126.34 | 822,600 |
| 2024-09-03 | 130.81 | 133.01 | 130.67 | 131.85 | 126.01 | 1,029,500 |
| 2024-08-30 | 129.36 | 131.07 | 128.96 | 130.74 | 124.95 | 872,100 |
| 2024-08-29 | 129.25 | 129.47 | 128.12 | 129.39 | 123.66 | 503,300 |
| 2024-08-28 | 129.58 | 130.64 | 128.98 | 129.09 | 123.37 | 652,200 |
| 2024-08-27 | 129.96 | 130.34 | 129.26 | 129.31 | 123.58 | 430,800 |
| 2024-08-26 | 129.76 | 131.00 | 129.54 | 130.19 | 124.42 | 656,800 |
| 2024-08-23 | 130.11 | 130.49 | 129.57 | 130.09 | 123.56 | 507,800 |
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.