AltaGas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	31.54	31.54	31.54	31.54	31.54	1.28%	174
Feb 10, 2026	31.14	31.14	31.14	31.14	31.14	0.40%	100
Feb 9, 2026	31.02	31.02	31.02	31.02	31.02	-0.01%	160
Feb 6, 2026	31.55	31.55	30.98	31.02	31.02	-2.06%	3,602
Feb 5, 2026	31.41	31.69	31.41	31.67	31.67	1.71%	1,477
Feb 4, 2026	31.14	31.14	31.14	31.14	31.14	1.01%	347
Feb 3, 2026	30.80	30.85	30.80	30.83	30.83	1.86%	507
Feb 2, 2026	30.19	30.27	30.11	30.27	30.27	0.39%	835
Jan 30, 2026	30.07	30.15	29.95	30.15	30.15	-1.22%	1,980
Jan 29, 2026	30.90	30.90	30.47	30.52	30.52	-1.32%	1,826
Jan 28, 2026	30.68	30.93	30.68	30.93	30.93	0.32%	1,471
Jan 27, 2026	30.45	31.13	30.45	30.83	30.83	1.48%	5,983
Jan 26, 2026	30.41	30.41	30.31	30.38	30.38	2.81%	1,261
Jan 22, 2026	29.55	29.55	29.49	29.55	29.55	-0.20%	1,652
Jan 21, 2026	29.89	29.89	29.61	29.61	29.61	-1.37%	772
Jan 20, 2026	30.02	30.02	30.02	30.02	30.02	1.73%	1,414
Jan 16, 2026	29.51	29.51	29.51	29.51	29.51	0.20%	482
Jan 15, 2026	29.31	29.58	29.31	29.45	29.45	0.34%	643
Jan 14, 2026	29.43	29.58	29.35	29.35	29.35	0.53%	3,447
Jan 13, 2026	29.11	29.24	28.91	29.19	29.19	0.45%	7,362
Jan 12, 2026	29.30	29.37	29.04	29.06	29.06	-0.61%	1,430
Jan 9, 2026	29.61	29.61	29.24	29.24	29.24	-0.45%	6,343
Jan 8, 2026	29.38	29.38	29.38	29.38	29.37	0.36%	455
Jan 7, 2026	29.23	29.27	29.23	29.27	29.27	-1.48%	284
Jan 6, 2026	29.71	29.71	29.71	29.71	29.71	-1.95%	472
Jan 5, 2026	29.99	30.30	29.99	30.30	30.30	-1.05%	705
Jan 2, 2026	30.66	30.66	30.60	30.62	30.62	0.43%	1,854
Dec 31, 2025	30.55	30.55	30.43	30.49	30.49	-0.39%	3,129
Dec 30, 2025	30.71	30.75	30.61	30.61	30.61	-0.40%	517
Dec 29, 2025	30.98	30.98	30.73	30.73	30.73	-0.88%	548
Dec 24, 2025	30.69	31.05	30.69	31.01	31.01	1.07%	4,008
Dec 23, 2025	30.45	30.68	30.45	30.68	30.68	2.71%	1,344
Dec 22, 2025	29.77	29.87	29.64	29.87	29.87	0.34%	1,617
Dec 19, 2025	30.17	30.17	29.77	29.77	29.77	-1.16%	1,359
Dec 18, 2025	30.07	30.14	30.07	30.12	30.12	1.41%	2,927
Dec 17, 2025	29.60	29.71	29.60	29.70	29.70	-0.04%	1,200
Dec 16, 2025	30.09	30.09	29.71	29.71	29.71	-2.36%	1,046
Dec 15, 2025	30.50	30.50	30.38	30.43	30.20	1.10%	41,121
Dec 12, 2025	30.17	30.17	30.10	30.10	29.88	-0.21%	11,307
Dec 11, 2025	30.16	30.16	30.16	30.16	29.94	0.78%	32,229
Dec 10, 2025	30.07	30.07	29.91	29.93	29.71	0.34%	4,143
Dec 9, 2025	29.86	29.87	29.83	29.83	29.61	-1.45%	144,753
Dec 8, 2025	30.39	30.39	30.25	30.27	30.04	-0.75%	12,356
Dec 5, 2025	28.87	30.51	28.87	30.50	30.27	0.69%	774
Dec 4, 2025	30.57	30.57	30.29	30.29	30.06	-1.89%	1,422
Dec 3, 2025	30.88	30.89	30.83	30.87	30.64	-0.64%	12,185
Dec 1, 2025	31.07	31.07	31.07	31.07	30.84	1.21%	3,223
Nov 28, 2025	30.70	30.70	30.70	30.70	30.47	1.42%	47,539
Nov 26, 2025	30.11	30.27	30.10	30.27	30.04	-0.33%	88,100
Nov 25, 2025	30.46	30.49	30.37	30.37	30.14	-0.88%	109,943