AltaGas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	27.98	27.98	27.98	27.98	27.98	-	62
Jun 5, 2025	28.16	28.16	27.90	27.98	27.98	-0.60%	5,059
Jun 4, 2025	28.32	28.32	28.15	28.15	28.15	-0.52%	26,194
Jun 3, 2025	28.45	28.45	28.30	28.30	28.30	0.65%	1,767
Jun 2, 2025	28.15	28.15	27.98	28.12	28.12	0.36%	36,051
May 30, 2025	28.00	28.05	28.00	28.02	28.02	1.14%	84,861
May 29, 2025	27.70	27.70	27.70	27.70	27.70	0.80%	32,830
May 28, 2025	27.70	27.70	27.48	27.48	27.48	-1.71%	46,689
May 27, 2025	27.92	27.99	27.82	27.96	27.96	2.98%	52,422
May 23, 2025	27.15	27.15	27.15	27.15	27.15	-	17,920
May 22, 2025	27.01	27.15	27.01	27.15	27.15	-0.93%	2,401
May 21, 2025	27.27	27.42	27.27	27.41	27.41	1.54%	9,456
May 20, 2025	26.76	27.17	26.76	26.99	26.99	-0.04%	63,343
May 19, 2025	27.00	27.00	27.00	27.00	27.00	1.12%	310
May 16, 2025	26.72	26.72	26.55	26.70	26.70	-0.26%	105,999
May 15, 2025	26.64	26.77	26.64	26.77	26.77	0.28%	128,607
May 14, 2025	26.70	26.70	26.70	26.70	26.70	0.14%	28,507
May 13, 2025	26.66	26.66	26.66	26.66	26.66	-	160,674
May 12, 2025	26.93	26.93	26.64	26.66	26.66	-2.66%	253,416
May 9, 2025	27.34	27.39	27.34	27.39	27.39	-1.17%	192,092
May 8, 2025	27.87	27.87	27.71	27.71	27.71	-1.49%	69,614
May 7, 2025	28.09	28.28	28.01	28.13	28.13	-0.07%	216,414
May 6, 2025	28.27	28.42	28.15	28.15	28.15	-0.53%	304,010
May 5, 2025	28.79	28.79	28.30	28.30	28.30	-3.05%	207,086
May 2, 2025	29.19	29.19	29.19	29.19	29.19	0.44%	109,628
May 1, 2025	28.97	29.25	28.89	29.06	29.06	-1.78%	85,047
Apr 30, 2025	29.25	29.59	29.25	29.59	29.59	0.58%	95,197
Apr 29, 2025	29.35	29.42	29.35	29.42	29.42	0.72%	69,005
Apr 28, 2025	29.17	29.21	29.17	29.21	29.21	1.11%	69,894
Apr 25, 2025	28.82	28.89	28.82	28.89	28.89	0.59%	19,885
Apr 24, 2025	28.67	28.73	28.67	28.72	28.72	1.34%	55,064
Apr 23, 2025	28.40	28.40	27.98	28.34	28.34	-1.10%	34,676
Apr 22, 2025	28.77	28.77	28.56	28.66	28.66	0.64%	53,940
Apr 21, 2025	28.89	28.95	28.47	28.47	28.47	-1.44%	51,023
Apr 17, 2025	28.95	28.95	28.88	28.89	28.89	1.19%	47,920
Apr 16, 2025	28.50	28.55	28.50	28.55	28.55	0.63%	129,712
Apr 15, 2025	28.28	28.45	28.27	28.37	28.37	0.89%	62,047
Apr 14, 2025	28.00	28.18	27.94	28.12	28.12	2.40%	39,372
Apr 11, 2025	27.48	27.63	27.20	27.46	27.46	1.52%	62,890
Apr 10, 2025	26.56	27.31	26.56	27.05	27.05	3.60%	174,014
Apr 9, 2025	25.75	26.11	25.66	26.11	26.11	2.92%	89,614
Apr 8, 2025	25.99	26.08	25.36	25.37	25.37	-1.51%	14,805
Apr 7, 2025	25.67	25.80	24.77	25.76	25.76	-1.47%	55,303
Apr 4, 2025	27.03	27.03	26.09	26.15	26.15	-5.76%	80,503
Apr 3, 2025	28.50	28.50	27.74	27.74	27.74	0.37%	76,368
Apr 2, 2025	27.98	27.99	27.64	27.64	27.64	-0.50%	93,490
Apr 1, 2025	27.55	27.80	27.55	27.78	27.78	1.34%	13,607
Mar 31, 2025	27.44	27.44	27.41	27.41	27.41	0.37%	8,006
Mar 28, 2025	27.03	27.33	27.03	27.31	27.31	0.89%	63,294
Mar 27, 2025	27.25	27.25	27.07	27.07	27.07	-0.80%	68,285