Atmos Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	26.550	26.960	26.330	26.950	16.736	239,500
2010-02-10	26.710	26.800	26.400	26.520	16.469	326,600
2010-02-09	26.910	26.910	26.460	26.760	16.618	769,400
2010-02-08	27.260	27.260	26.700	26.700	16.580	447,600
2010-02-05	27.430	27.540	26.780	27.260	16.928	383,500
2010-02-04	27.520	27.680	27.310	27.360	16.990	491,700
2010-02-03	27.230	27.710	27.180	27.610	17.146	525,000
2010-02-02	27.600	27.800	27.390	27.670	17.183	723,100
2010-02-01	27.800	27.830	27.430	27.600	17.139	665,400
2010-01-29	28.000	28.240	27.600	27.620	17.152	453,900
2010-01-28	28.150	28.220	27.880	28.020	17.400	260,400
2010-01-27	28.200	28.260	27.760	28.040	17.413	242,300
2010-01-26	28.450	28.550	28.100	28.270	17.555	226,700
2010-01-25	28.360	28.620	28.080	28.430	17.655	331,200
2010-01-22	28.460	28.690	28.100	28.130	17.468	346,300
2010-01-21	28.950	29.140	28.220	28.550	17.729	449,700
2010-01-20	28.900	29.000	28.580	28.850	17.916	238,400
2010-01-19	28.750	29.140	28.710	29.100	18.071	242,200
2010-01-15	28.790	28.900	28.260	28.660	17.798	346,300
2010-01-14	28.710	29.020	28.710	28.890	17.940	302,300
2010-01-13	28.730	28.890	28.440	28.870	17.928	268,600
2010-01-12	28.560	28.740	28.460	28.620	17.773	315,000
2010-01-11	28.400	28.640	28.360	28.630	17.779	249,000
2010-01-08	28.640	28.850	28.020	28.460	17.673	524,800
2010-01-07	29.120	29.290	28.820	28.940	17.971	286,500
2010-01-06	29.230	29.340	29.080	29.220	18.145	272,600
2010-01-05	29.580	29.630	29.070	29.210	18.139	527,700
2010-01-04	29.500	29.820	29.370	29.520	18.332	442,700
2009-12-31	29.990	30.000	29.400	29.400	18.257	407,900
2009-12-30	30.060	30.320	29.740	29.880	18.555	298,800
2009-12-29	30.010	30.270	29.960	30.060	18.667	339,200
2009-12-28	30.050	30.190	29.980	30.060	18.667	266,100
2009-12-24	29.770	30.120	29.770	30.030	18.648	117,600
2009-12-23	29.700	29.900	29.550	29.820	18.518	230,400
2009-12-22	29.500	29.690	29.450	29.690	18.437	397,000
2009-12-21	29.360	29.750	29.360	29.520	18.332	266,600
2009-12-18	29.350	29.520	29.000	29.350	18.226	753,300
2009-12-17	29.200	29.440	29.000	29.290	18.189	522,200
2009-12-16	29.400	29.500	29.200	29.370	18.238	379,700
2009-12-15	29.180	29.370	28.700	29.370	18.238	775,900
2009-12-14	29.040	29.370	29.030	29.310	18.201	473,600
2009-12-11	28.640	29.010	28.550	28.990	18.003	468,900
2009-12-10	28.340	28.660	28.260	28.640	17.785	457,800
2009-12-09	28.520	28.520	27.980	28.260	17.549	644,400
2009-12-08	28.530	28.750	28.220	28.460	17.673	404,700
2009-12-07	28.330	28.880	28.070	28.770	17.866	579,000
2009-12-04	28.290	28.340	27.820	28.240	17.537	609,200
2009-12-03	27.650	28.250	27.590	28.020	17.400	861,600
2009-12-02	27.560	27.730	27.390	27.640	17.164	800,000
2009-12-01	27.550	27.670	27.350	27.530	17.096	655,400
2009-11-30	27.910	27.960	27.270	27.390	17.009	779,700
2009-11-27	27.870	28.120	27.630	27.850	17.295	159,100
2009-11-25	28.300	28.440	28.230	28.270	17.555	713,000
2009-11-24	27.920	28.290	27.670	28.230	17.531	441,600
2009-11-23	28.230	28.470	27.220	27.990	17.382	749,400
2009-11-20	27.750	28.090	27.720	28.080	17.229	553,800
2009-11-19	28.770	28.810	27.710	27.930	17.137	731,300
2009-11-18	29.060	29.120	28.760	28.830	17.690	369,300
2009-11-17	28.810	29.100	28.700	29.100	17.855	510,300
2009-11-16	28.310	28.850	28.310	28.820	17.683	646,900

← NewerPage 71 of 79 · 4,733 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.