AltaGas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	38.35	38.61	38.18	38.34	38.34	-0.31%	1,429,155
May 29, 2025	38.01	38.77	37.88	38.46	38.46	1.34%	783,200
May 28, 2025	38.49	38.58	37.89	37.95	37.95	-1.33%	830,800
May 27, 2025	38.15	38.68	38.00	38.46	38.46	1.16%	992,000
May 26, 2025	38.00	38.20	37.72	38.02	38.02	0.29%	329,000
May 23, 2025	37.57	37.92	37.53	37.91	37.91	0.74%	380,700
May 22, 2025	37.98	38.29	37.44	37.63	37.63	-1.08%	1,054,800
May 21, 2025	37.41	38.09	37.38	38.04	38.04	1.41%	683,390
May 20, 2025	37.33	37.91	37.18	37.51	37.51	0.64%	708,500
May 16, 2025	37.29	37.57	37.08	37.27	37.27	-0.05%	770,600
May 15, 2025	37.47	37.57	37.22	37.29	37.29	-0.67%	818,300
May 14, 2025	37.53	37.55	37.08	37.54	37.54	0.16%	718,800
May 13, 2025	37.50	37.76	37.09	37.48	37.48	0.05%	786,700
May 12, 2025	38.09	38.09	37.17	37.46	37.46	-1.32%	1,103,322
May 9, 2025	38.88	38.88	37.60	37.96	37.96	-2.01%	1,232,100
May 8, 2025	39.15	39.15	38.45	38.74	38.74	-0.51%	884,113
May 7, 2025	38.80	39.15	38.60	38.94	38.94	0.52%	962,300
May 6, 2025	38.99	39.27	38.63	38.74	38.74	-0.64%	1,411,100
May 5, 2025	40.20	40.20	38.92	38.99	38.99	-3.01%	1,244,508
May 2, 2025	40.49	40.67	39.82	40.20	40.20	-0.05%	832,010
May 1, 2025	40.76	40.91	39.54	40.22	40.22	-1.42%	972,400
Apr 30, 2025	40.54	40.98	40.18	40.80	40.80	0.27%	833,300
Apr 29, 2025	40.46	40.93	40.42	40.69	40.69	0.69%	711,252
Apr 28, 2025	39.98	40.53	39.93	40.41	40.41	0.95%	724,642
Apr 25, 2025	39.85	40.15	39.69	40.03	40.03	0.25%	576,200
Apr 24, 2025	39.70	40.10	39.49	39.93	39.93	0.45%	584,112
Apr 23, 2025	39.58	39.80	38.62	39.75	39.75	0.20%	701,236
Apr 22, 2025	39.74	40.00	39.40	39.67	39.67	0.48%	496,331
Apr 21, 2025	39.84	40.12	39.27	39.48	39.48	-1.30%	494,200
Apr 17, 2025	40.18	40.35	39.69	40.00	40.00	-0.10%	729,200
Apr 16, 2025	39.66	40.24	39.66	40.04	40.04	1.14%	1,112,500
Apr 15, 2025	38.97	39.80	38.96	39.59	39.59	1.85%	787,710
Apr 14, 2025	38.31	39.14	38.20	38.87	38.87	1.78%	515,542
Apr 11, 2025	37.98	38.53	37.65	38.19	38.19	1.01%	626,800
Apr 10, 2025	37.34	38.21	37.06	37.81	37.81	0.75%	1,106,038
Apr 9, 2025	36.16	37.69	36.11	37.53	37.53	2.68%	1,274,300
Apr 8, 2025	37.27	37.50	36.12	36.55	36.55	-0.27%	1,177,721
Apr 7, 2025	35.81	37.05	35.33	36.65	36.65	-0.97%	1,521,222
Apr 4, 2025	39.00	39.09	36.84	37.01	37.01	-5.39%	1,150,900
Apr 3, 2025	39.26	40.07	39.07	39.12	39.12	-1.61%	796,600
Apr 2, 2025	39.68	40.17	39.56	39.76	39.76	-0.13%	1,182,500
Apr 1, 2025	39.40	39.98	39.11	39.81	39.81	0.86%	849,300
Mar 31, 2025	38.86	39.87	38.86	39.47	39.47	1.23%	840,949
Mar 28, 2025	38.79	39.20	38.40	38.99	38.99	0.83%	1,214,103
Mar 27, 2025	38.92	39.03	38.63	38.67	38.67	-0.80%	932,344
Mar 26, 2025	39.00	39.26	38.89	38.98	38.98	-0.18%	456,300
Mar 25, 2025	38.50	39.28	38.50	39.05	39.05	1.38%	983,513
Mar 24, 2025	38.44	38.75	38.34	38.52	38.52	0.03%	719,303
Mar 21, 2025	38.29	38.60	38.21	38.51	38.51	0.36%	1,035,528
Mar 20, 2025	37.82	38.40	37.77	38.37	38.37	1.62%	900,700