Atmos Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	21.490	21.850	21.010	21.100	12.622	518,700
2009-02-27	21.990	22.300	21.540	21.830	13.059	1,028,000
2009-02-26	22.810	22.930	22.170	22.190	13.274	548,600
2009-02-25	22.420	22.930	22.040	22.520	13.471	921,600
2009-02-24	22.660	22.840	22.230	22.510	13.465	756,400
2009-02-23	23.380	23.430	22.540	22.620	13.531	479,900
2009-02-20	23.530	24.000	22.820	23.310	13.746	595,900
2009-02-19	23.850	24.230	23.850	23.960	14.130	412,700
2009-02-18	24.270	24.450	23.800	23.920	14.106	505,300
2009-02-17	25.100	25.130	24.270	24.350	14.360	695,000
2009-02-13	25.240	25.500	25.090	25.190	14.855	403,600
2009-02-12	25.310	25.500	24.670	25.400	14.979	510,200
2009-02-11	25.690	25.750	25.080	25.240	14.885	494,400
2009-02-10	25.810	26.170	25.560	25.670	15.138	707,400
2009-02-09	25.980	25.980	25.480	25.900	15.274	374,100
2009-02-06	25.340	26.000	25.190	25.950	15.303	542,500
2009-02-05	24.430	25.580	24.360	25.400	14.979	810,900
2009-02-04	24.900	25.110	24.130	24.630	14.525	687,600
2009-02-03	25.200	25.260	24.700	24.890	14.678	550,400
2009-02-02	24.430	25.300	24.240	25.050	14.773	640,400
2009-01-30	25.010	25.220	24.500	24.550	14.478	706,800
2009-01-29	24.550	25.080	24.530	24.790	14.619	518,100
2009-01-28	24.790	24.990	24.540	24.840	14.649	556,900
2009-01-27	24.510	24.910	24.130	24.690	14.560	376,000
2009-01-26	23.940	24.530	23.940	24.320	14.342	490,100
2009-01-23	23.480	24.050	23.420	23.920	14.106	536,100
2009-01-22	23.940	24.190	23.380	23.830	14.053	586,200
2009-01-21	23.550	24.170	23.350	24.130	14.230	627,000
2009-01-20	24.300	24.500	23.510	23.570	13.900	440,900
2009-01-16	23.920	24.570	23.920	24.430	14.407	747,700
2009-01-15	23.810	23.910	23.290	23.910	14.100	634,500
2009-01-14	23.920	24.020	23.520	23.770	14.018	334,000
2009-01-13	24.000	24.220	23.750	23.980	14.142	561,300
2009-01-12	23.940	24.170	23.760	24.120	14.224	387,900
2009-01-09	23.640	24.140	23.200	23.950	14.124	637,500
2009-01-08	23.360	23.890	23.360	23.650	13.947	558,200
2009-01-07	24.000	24.330	23.700	23.820	14.047	469,400
2009-01-06	24.190	24.470	23.850	24.040	14.177	535,200
2009-01-05	24.170	24.170	23.610	23.950	14.124	541,900
2009-01-02	23.710	24.260	23.710	24.160	14.248	277,500
2008-12-31	23.910	23.920	23.230	23.700	13.976	674,500
2008-12-30	23.320	23.730	23.170	23.730	13.994	462,700
2008-12-29	23.700	23.710	23.080	23.320	13.752	287,000
2008-12-26	23.660	23.680	23.350	23.570	13.900	163,700
2008-12-24	23.480	23.550	23.170	23.430	13.817	105,000
2008-12-23	23.970	24.000	23.200	23.280	13.729	475,900
2008-12-22	23.290	23.640	22.860	23.640	13.941	617,300
2008-12-19	23.210	23.810	23.110	23.170	13.664	679,400
2008-12-18	23.280	23.600	23.000	23.260	13.717	821,100
2008-12-17	23.300	23.720	23.110	23.280	13.729	559,800
2008-12-16	23.070	23.530	22.800	23.500	13.858	711,000
2008-12-15	23.480	23.530	22.680	23.050	13.593	579,600
2008-12-12	22.180	23.690	22.050	23.470	13.841	763,900
2008-12-11	22.400	22.910	21.980	22.610	13.334	961,200
2008-12-10	22.620	22.970	22.280	22.390	13.204	767,100
2008-12-09	22.950	23.320	22.380	22.500	13.269	782,800
2008-12-08	24.220	24.400	22.810	22.920	13.516	902,000
2008-12-05	22.990	24.200	22.510	24.060	14.189	692,100
2008-12-04	23.680	23.990	22.710	23.150	13.652	636,500
2008-12-03	23.300	24.020	23.110	23.910	14.100	420,200

← NewerPage 75 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.