AltaGas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	38.79	39.20	38.40	38.99	38.99	0.83%	1,190,803
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
Feb 27, 2025	34.83	35.08	34.33	34.89	34.60	0.29%	843,122
Feb 26, 2025	34.84	35.45	34.68	34.79	34.50	-	426,334
Feb 25, 2025	34.60	34.85	34.18	34.79	34.50	0.58%	715,000
Feb 24, 2025	34.94	34.98	34.56	34.59	34.30	-0.83%	744,138
Feb 21, 2025	34.80	34.91	34.45	34.88	34.59	0.43%	569,634
Feb 20, 2025	34.67	34.75	34.32	34.73	34.44	-0.14%	374,800
Feb 19, 2025	34.65	34.86	34.47	34.78	34.49	0.32%	480,011
Feb 18, 2025	34.55	34.76	34.21	34.67	34.38	0.49%	983,800
Feb 14, 2025	35.16	35.16	34.39	34.50	34.21	-1.60%	538,545
Feb 13, 2025	34.61	35.39	34.61	35.06	34.77	1.36%	739,900
Feb 12, 2025	34.65	34.83	34.45	34.59	34.30	-0.66%	373,300
Feb 11, 2025	34.81	34.99	34.46	34.82	34.53	0.17%	618,900
Feb 10, 2025	34.91	35.03	34.75	34.76	34.47	-0.26%	712,433
Feb 7, 2025	34.88	35.00	34.62	34.85	34.56	-0.14%	442,500
Feb 6, 2025	34.63	34.97	34.54	34.90	34.61	0.98%	641,400
Feb 5, 2025	33.84	34.65	33.84	34.56	34.27	1.98%	740,600
Feb 4, 2025	33.53	34.22	33.35	33.89	33.61	0.89%	662,942
Feb 3, 2025	32.14	33.87	32.14	33.59	33.31	0.15%	585,600
Jan 31, 2025	33.79	33.84	33.38	33.54	33.26	-0.68%	1,092,743
Jan 30, 2025	33.88	34.25	33.55	33.77	33.49	-0.09%	695,800
Jan 29, 2025	33.61	33.89	33.49	33.80	33.52	0.45%	463,904
Jan 28, 2025	34.10	34.10	33.40	33.65	33.37	-1.29%	694,907
Jan 27, 2025	34.49	34.57	34.04	34.09	33.81	-1.70%	665,049
Jan 24, 2025	34.39	34.81	34.39	34.68	34.39	0.58%	520,600
Jan 23, 2025	34.50	34.68	34.34	34.48	34.19	-	523,011
Jan 22, 2025	34.71	34.87	34.34	34.48	34.19	-0.75%	1,040,400
Jan 21, 2025	34.92	35.00	34.70	34.74	34.45	-0.52%	550,428
Jan 20, 2025	34.90	35.13	34.80	34.92	34.63	-0.17%	238,325
Jan 17, 2025	34.22	35.08	34.16	34.98	34.69	2.22%	694,639