AltaGas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 19, 2025	37.80	37.82	37.39	37.76	37.76	0.08%	626,735
Mar 18, 2025	37.37	37.73	37.23	37.73	37.73	1.04%	1,894,400
Mar 17, 2025	37.80	37.91	37.07	37.34	37.34	-1.81%	1,585,513
Mar 14, 2025	38.25	38.25	37.81	38.03	37.72	-0.70%	938,640
Mar 13, 2025	38.17	38.41	37.88	38.30	37.98	0.34%	951,500
Mar 12, 2025	38.39	38.51	37.63	38.17	37.85	-0.50%	1,662,900
Mar 11, 2025	38.55	38.55	38.14	38.36	38.04	-0.57%	2,891,700
Mar 10, 2025	37.29	38.61	37.14	38.58	38.26	3.10%	2,782,023
Mar 7, 2025	36.01	38.02	36.00	37.42	37.11	3.80%	2,019,300
Mar 6, 2025	36.35	36.53	35.81	36.05	35.75	-1.04%	1,413,400
Mar 5, 2025	35.55	36.54	35.55	36.43	36.13	2.39%	1,349,600
Mar 4, 2025	35.52	35.88	35.18	35.58	35.29	-0.92%	907,527
Mar 3, 2025	35.25	36.03	35.25	35.91	35.61	1.30%	1,263,144
Feb 28, 2025	34.93	35.50	34.82	35.45	35.16	1.61%	2,005,200