AltaGas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	29.21	29.44	29.21	29.29	29.29	0.07%	75,870
Jul 15, 2025	29.14	29.28	29.03	29.27	29.27	1.35%	115,708
Jul 14, 2025	28.79	28.88	28.73	28.88	28.88	1.23%	7,407
Jul 11, 2025	28.29	28.53	28.29	28.53	28.53	-0.13%	2,614
Jul 10, 2025	28.57	28.57	28.57	28.57	28.57	1.37%	67,751
Jul 9, 2025	28.18	28.18	28.18	28.18	28.18	-0.46%	20,599
Jul 8, 2025	28.39	28.39	28.31	28.31	28.31	-0.28%	65,744
Jul 7, 2025	28.39	28.39	28.39	28.39	28.39	-	25,686
Jul 3, 2025	28.60	28.60	28.37	28.39	28.39	-0.39%	17,691
Jul 2, 2025	28.50	28.50	28.50	28.50	28.50	-1.55%	43,750
Jul 1, 2025	28.95	28.95	28.50	28.95	28.95	-0.07%	1,109
Jun 30, 2025	28.50	28.97	28.50	28.97	28.97	2.88%	91,191
Jun 27, 2025	28.45	28.49	28.12	28.16	28.16	0.11%	27,790
Jun 26, 2025	27.87	28.13	27.87	28.13	28.13	1.75%	29,224
Jun 25, 2025	27.65	27.65	27.65	27.65	27.65	-1.26%	11,361
Jun 24, 2025	28.17	28.17	28.00	28.00	28.00	0.04%	12,221
Jun 23, 2025	28.03	28.03	27.99	27.99	27.99	0.18%	73,780
Jun 20, 2025	27.81	27.96	27.81	27.94	27.94	-0.07%	62,375
Jun 18, 2025	27.84	28.03	27.84	27.96	27.96	-1.37%	16,834
Jun 17, 2025	28.33	28.35	28.33	28.35	28.35	0.34%	7,330
Jun 16, 2025	28.42	28.42	28.20	28.25	28.25	-0.98%	38,463
Jun 13, 2025	28.53	28.53	28.53	28.53	28.30	0.04%	9,132
Jun 12, 2025	28.52	28.52	28.52	28.52	28.29	0.81%	432
Jun 11, 2025	28.20	28.38	28.20	28.29	28.06	0.74%	9,957
Jun 10, 2025	27.96	28.08	27.96	28.08	27.86	0.30%	21,427
Jun 9, 2025	28.00	28.00	28.00	28.00	27.77	0.07%	21,051
Jun 6, 2025	27.98	27.98	27.98	27.98	27.75	-	46,450
Jun 5, 2025	28.16	28.16	27.90	27.98	27.75	-0.60%	5,059
Jun 4, 2025	28.32	28.32	28.15	28.15	27.92	-0.52%	26,194
Jun 3, 2025	28.45	28.45	28.30	28.30	28.07	0.65%	1,767
Jun 2, 2025	28.15	28.15	27.98	28.12	27.89	0.36%	36,051
May 30, 2025	28.00	28.05	28.00	28.02	27.79	1.14%	84,861
May 29, 2025	27.70	27.70	27.70	27.70	27.48	0.80%	32,830
May 28, 2025	27.70	27.70	27.48	27.48	27.26	-1.71%	46,689
May 27, 2025	27.92	27.99	27.82	27.96	27.73	2.98%	52,422
May 23, 2025	27.15	27.15	27.15	27.15	26.93	-	17,920
May 22, 2025	27.01	27.15	27.01	27.15	26.93	-0.93%	2,401
May 21, 2025	27.27	27.42	27.27	27.41	27.18	1.54%	9,456
May 20, 2025	26.76	27.17	26.76	26.99	26.77	-0.04%	63,343
May 19, 2025	27.00	27.00	27.00	27.00	26.78	1.12%	310
May 16, 2025	26.72	26.72	26.55	26.70	26.48	-0.26%	105,999
May 15, 2025	26.64	26.77	26.64	26.77	26.55	0.28%	128,607
May 14, 2025	26.70	26.70	26.70	26.70	26.48	0.14%	28,507
May 13, 2025	26.66	26.66	26.66	26.66	26.44	-	160,674
May 12, 2025	26.93	26.93	26.64	26.66	26.44	-2.66%	253,416
May 9, 2025	27.34	27.39	27.34	27.39	27.17	-1.17%	192,092
May 8, 2025	27.87	27.87	27.71	27.71	27.49	-1.49%	69,614
May 7, 2025	28.09	28.28	28.01	28.13	27.90	-0.07%	216,414
May 6, 2025	28.27	28.42	28.15	28.15	27.92	-0.53%	304,010
May 5, 2025	28.79	28.79	28.30	28.30	28.07	-3.05%	207,086