AltaGas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	32.18	32.71	32.10	32.57	32.57	0.52%	1,298,608
Dec 19, 2024	32.14	32.72	32.05	32.40	32.40	0.78%	2,263,641
Dec 18, 2024	32.22	32.56	32.04	32.15	32.15	-	3,683,600
Dec 17, 2024	32.33	32.47	32.02	32.15	32.15	-1.32%	1,423,628
Dec 16, 2024	32.39	32.64	32.15	32.58	32.58	-0.76%	788,800
Dec 13, 2024	32.78	32.98	32.66	32.83	32.53	0.31%	2,865,900
Dec 12, 2024	33.13	33.17	32.56	32.73	32.43	-1.03%	2,244,000
Dec 11, 2024	33.38	33.55	32.98	33.07	32.77	-1.55%	1,122,640
Dec 10, 2024	34.02	34.08	33.45	33.59	33.29	-1.35%	1,201,438
Dec 9, 2024	34.35	34.58	33.76	34.05	33.74	-0.79%	1,204,700
Dec 6, 2024	34.94	35.05	34.22	34.32	34.01	-1.86%	595,900
Dec 5, 2024	34.75	35.20	34.75	34.97	34.65	0.40%	609,200
Dec 4, 2024	34.60	34.83	34.26	34.83	34.51	0.64%	713,302
Dec 3, 2024	34.61	35.11	34.46	34.61	34.30	1.38%	1,085,043
Dec 2, 2024	34.21	34.37	33.86	34.14	33.83	-0.29%	1,109,529
Nov 29, 2024	34.01	34.30	34.01	34.24	33.93	0.47%	1,540,500
Nov 28, 2024	34.09	34.30	34.03	34.08	33.77	-	121,212
Nov 27, 2024	33.97	34.29	33.91	34.08	33.77	0.26%	1,021,300
Nov 26, 2024	33.78	34.10	33.66	33.99	33.68	0.09%	903,500
Nov 25, 2024	35.20	35.24	33.86	33.96	33.65	-3.58%	2,783,000
Nov 22, 2024	35.17	35.39	35.00	35.22	34.90	0.03%	444,200
Nov 21, 2024	34.66	35.32	34.61	35.21	34.89	1.59%	864,100
Nov 20, 2024	34.65	34.84	34.40	34.66	34.35	0.12%	593,400
Nov 19, 2024	34.22	34.64	34.19	34.62	34.31	0.70%	461,100
Nov 18, 2024	33.74	34.41	33.74	34.38	34.07	1.84%	1,124,100
Nov 15, 2024	33.65	33.84	33.38	33.76	33.45	0.33%	663,200
Nov 14, 2024	33.52	33.77	33.37	33.65	33.35	0.42%	503,211
Nov 13, 2024	33.46	33.67	33.29	33.51	33.21	0.24%	1,072,917
Nov 12, 2024	33.33	33.71	33.18	33.43	33.13	0.24%	448,300
Nov 11, 2024	33.49	33.68	33.34	33.35	33.05	-0.42%	413,200
Nov 8, 2024	33.20	33.51	33.18	33.49	33.19	0.51%	394,744
Nov 7, 2024	33.05	33.41	32.89	33.32	33.02	0.57%	353,100
Nov 6, 2024	33.02	33.23	32.85	33.13	32.83	0.03%	688,004
Nov 5, 2024	33.08	33.34	33.03	33.12	32.82	-0.18%	641,800
Nov 4, 2024	33.61	33.88	32.93	33.18	32.88	-1.57%	678,432
Nov 1, 2024	33.24	33.96	33.12	33.71	33.40	1.32%	1,143,401
Oct 31, 2024	33.44	33.53	32.69	33.27	32.97	-1.42%	1,114,210
Oct 30, 2024	33.43	33.94	33.32	33.75	33.44	0.84%	736,541
Oct 29, 2024	33.72	33.72	33.19	33.47	33.17	-0.92%	746,412
Oct 28, 2024	33.63	33.81	33.31	33.78	33.47	0.21%	799,700
Oct 25, 2024	34.18	34.18	33.60	33.71	33.40	-0.94%	872,000
Oct 24, 2024	34.06	34.26	33.45	34.03	33.72	-0.15%	1,065,400
Oct 23, 2024	34.99	35.10	33.90	34.08	33.77	-4.27%	954,700
Oct 22, 2024	35.34	35.73	35.13	35.60	35.28	0.37%	682,529
Oct 21, 2024	35.61	35.68	35.01	35.47	35.15	-0.64%	608,700
Oct 18, 2024	35.55	35.77	35.29	35.70	35.38	0.76%	767,100
Oct 17, 2024	35.12	35.55	35.12	35.43	35.11	0.80%	802,645
Oct 16, 2024	34.70	35.22	34.70	35.15	34.83	1.41%	750,642
Oct 15, 2024	34.15	34.77	34.10	34.66	34.35	0.90%	618,044
Oct 11, 2024	33.95	34.39	33.95	34.35	34.04	1.36%	676,940
Oct 10, 2024	34.09	34.36	33.83	33.89	33.58	-0.59%	926,325
Oct 9, 2024	33.91	34.20	33.91	34.09	33.78	0.29%	322,700
Oct 8, 2024	33.86	34.02	33.69	33.99	33.68	0.03%	694,628
Oct 7, 2024	33.90	34.03	33.67	33.98	33.67	0.18%	653,600
Oct 4, 2024	33.57	34.03	33.32	33.92	33.61	1.04%	432,800
Oct 3, 2024	33.81	33.82	33.44	33.57	33.27	-0.68%	1,217,127
Oct 2, 2024	33.47	33.94	33.46	33.80	33.49	0.75%	460,802
Oct 1, 2024	33.40	33.55	33.16	33.55	33.25	0.21%	1,605,300
Sep 30, 2024	33.29	33.55	33.17	33.48	33.18	0.51%	917,011
Sep 27, 2024	33.39	33.59	33.25	33.31	33.01	-0.27%	1,308,600
Sep 26, 2024	33.60	33.71	33.22	33.40	33.10	-0.18%	1,338,621
Sep 25, 2024	33.21	33.49	32.86	33.46	33.16	0.69%	1,701,119
Sep 24, 2024	33.73	33.85	33.16	33.23	32.93	-1.22%	1,122,400
Sep 23, 2024	33.50	33.69	33.06	33.64	33.34	2.53%	1,851,520
Sep 20, 2024	34.19	34.19	32.73	32.81	32.51	-4.20%	7,032,908
Sep 19, 2024	34.89	35.06	34.13	34.25	33.94	-2.06%	2,304,211
Sep 18, 2024	35.32	35.35	34.87	34.97	34.65	-0.96%	1,047,907
Sep 17, 2024	35.35	35.44	35.04	35.31	34.99	-	561,837
Sep 16, 2024	35.26	35.49	35.15	35.31	34.99	-0.42%	374,331
Sep 13, 2024	35.00	35.47	34.77	35.46	34.84	1.75%	879,600
Sep 12, 2024	34.51	35.00	34.51	34.85	34.24	0.58%	2,576,100
Sep 11, 2024	34.32	34.73	34.23	34.65	34.05	0.70%	603,900
Sep 10, 2024	34.65	34.67	34.19	34.41	33.81	-0.58%	685,700
Sep 9, 2024	34.47	35.06	34.47	34.61	34.01	0.70%	925,500
Sep 6, 2024	34.36	34.53	34.15	34.37	33.77	0.20%	601,203
Sep 5, 2024	34.33	34.83	34.12	34.30	33.70	0.09%	739,729
Sep 4, 2024	34.00	34.43	34.00	34.27	33.67	0.53%	1,074,640
Sep 3, 2024	34.25	34.52	34.03	34.09	33.50	-1.25%	1,119,523
Aug 30, 2024	33.92	34.71	33.72	34.52	33.92	2.28%	2,576,600
Aug 29, 2024	33.92	34.10	33.65	33.75	33.16	-0.41%	1,112,200
Aug 28, 2024	33.91	33.96	33.70	33.89	33.30	0.03%	934,900
Aug 27, 2024	33.76	34.10	33.76	33.88	33.29	-0.44%	885,744
Aug 26, 2024	33.93	34.21	33.85	34.03	33.44	0.44%	774,338
Aug 23, 2024	33.71	33.94	33.51	33.88	33.29	0.56%	521,100
Aug 22, 2024	33.66	33.90	33.56	33.69	33.10	-0.03%	630,329
Aug 21, 2024	33.79	33.94	33.64	33.70	33.11	-0.09%	616,300
Aug 20, 2024	33.54	33.78	33.40	33.73	33.14	0.63%	838,100
Aug 19, 2024	33.66	33.75	33.45	33.52	32.94	-0.48%	498,223
Aug 16, 2024	33.39	33.83	33.21	33.68	33.09	0.66%	846,900
Aug 15, 2024	33.52	33.71	33.33	33.46	32.88	-0.18%	536,700
Aug 14, 2024	33.30	33.60	33.24	33.52	32.94	0.42%	570,100
Aug 13, 2024	33.17	33.47	33.07	33.38	32.80	0.57%	499,547
Aug 12, 2024	33.17	33.20	32.93	33.19	32.61	0.45%	317,800
Aug 9, 2024	32.66	33.06	32.43	33.04	32.47	1.26%	599,900
Aug 8, 2024	32.35	32.81	32.29	32.63	32.06	0.90%	941,842
Aug 7, 2024	32.69	32.80	32.16	32.34	31.78	-0.98%	1,033,800
Aug 6, 2024	32.13	32.76	31.67	32.66	32.09	-0.91%	978,844
Aug 2, 2024	33.52	33.84	32.84	32.96	32.39	-2.08%	728,000
Aug 1, 2024	33.04	33.94	33.00	33.66	33.08	2.25%	1,100,500
Jul 31, 2024	32.87	33.02	32.67	32.92	32.35	0.61%	791,329