Atmos Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	27.730	27.960	27.560	27.870	16.898	542,400
2009-08-19	27.510	27.950	27.490	27.820	16.868	450,500
2009-08-18	27.550	27.760	27.170	27.630	16.753	446,900
2009-08-17	27.560	27.860	27.540	27.590	16.728	604,800
2009-08-14	27.920	28.050	27.600	27.750	16.825	430,900
2009-08-13	27.980	28.000	27.700	28.000	16.977	287,000
2009-08-12	27.750	28.090	27.610	27.900	16.916	339,700
2009-08-11	27.650	27.960	27.450	27.820	16.868	393,900
2009-08-10	27.440	27.840	27.180	27.840	16.880	394,600
2009-08-07	27.410	27.890	27.380	27.710	16.801	479,700
2009-08-06	27.850	27.850	27.280	27.360	16.589	674,800
2009-08-05	28.560	28.580	27.420	27.600	16.734	401,800
2009-08-04	27.430	27.810	27.430	27.690	16.789	465,400
2009-08-03	27.390	27.660	27.080	27.610	16.740	538,200
2009-07-31	26.990	27.390	26.990	27.160	16.468	419,700
2009-07-30	27.040	27.280	26.690	27.180	16.480	432,300
2009-07-29	26.970	27.180	26.760	26.940	16.334	370,800
2009-07-28	26.890	27.180	26.810	27.160	16.468	465,600
2009-07-27	27.000	27.000	26.560	26.930	16.328	300,000
2009-07-24	26.560	27.000	26.260	26.990	16.364	358,900
2009-07-23	26.120	26.960	25.990	26.570	16.110	313,100
2009-07-22	26.280	26.330	26.080	26.180	15.873	237,000
2009-07-21	26.080	26.330	25.840	26.290	15.940	435,100
2009-07-20	25.750	26.070	25.470	26.020	15.776	372,100
2009-07-17	25.920	25.930	25.530	25.790	15.637	314,800
2009-07-16	25.190	26.000	25.080	25.860	15.679	1,118,000
2009-07-15	25.020	25.440	24.880	25.350	15.370	304,100
2009-07-14	25.000	25.150	24.720	24.970	15.140	254,200
2009-07-13	24.650	24.970	24.410	24.940	15.122	297,500
2009-07-10	24.840	24.910	24.500	24.650	14.946	179,600
2009-07-09	24.830	24.910	24.470	24.810	15.043	274,000
2009-07-08	24.900	25.090	24.500	24.780	15.025	308,900
2009-07-07	25.300	25.500	24.880	24.880	15.085	276,600
2009-07-06	25.010	25.480	24.950	25.350	15.370	268,100
2009-07-02	25.520	25.540	25.000	25.000	15.158	298,300
2009-07-01	25.260	25.810	25.200	25.740	15.607	377,800
2009-06-30	25.380	25.400	24.800	25.040	15.182	434,700
2009-06-29	25.130	25.360	24.910	25.310	15.346	405,200
2009-06-26	25.160	25.370	24.820	25.100	15.219	593,300
2009-06-25	24.800	25.280	24.580	25.110	15.225	314,600
2009-06-24	24.880	25.140	24.720	24.790	15.031	323,500
2009-06-23	25.250	25.370	24.760	24.870	15.079	259,200
2009-06-22	25.020	25.410	25.020	25.160	15.255	203,900
2009-06-19	25.400	25.510	25.000	25.150	15.249	379,500
2009-06-18	24.880	25.350	24.800	25.310	15.346	259,900
2009-06-17	24.690	25.080	24.610	24.790	15.031	224,800
2009-06-16	24.850	24.970	24.600	24.720	14.988	267,200
2009-06-15	25.060	25.310	24.720	24.840	15.061	281,000
2009-06-12	24.910	25.340	24.580	25.340	15.364	422,400
2009-06-11	24.580	25.120	24.580	24.950	15.128	340,800
2009-06-10	24.750	25.030	24.500	24.620	14.928	372,700
2009-06-09	24.780	24.860	24.400	24.680	14.964	377,700
2009-06-08	24.660	24.900	24.470	24.820	15.049	559,600
2009-06-05	24.530	24.760	24.410	24.610	14.921	483,100
2009-06-04	24.610	24.610	24.280	24.490	14.849	398,100
2009-06-03	24.700	24.930	24.460	24.640	14.940	360,800
2009-06-02	24.380	24.800	24.250	24.760	15.012	661,100
2009-06-01	24.290	24.670	24.200	24.390	14.788	641,000
2009-05-29	23.980	24.010	23.440	24.000	14.552	682,300
2009-05-28	23.660	24.010	23.520	23.810	14.436	592,100

← NewerPage 73 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.