AltaGas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	38.18	38.56	38.10	38.47	38.47	0.58%	960,567
Jun 19, 2025	38.16	38.46	38.00	38.25	38.25	-0.16%	185,000
Jun 18, 2025	38.63	38.63	38.01	38.31	38.31	-0.96%	505,200
Jun 17, 2025	38.39	38.70	38.31	38.68	38.68	0.81%	425,200
Jun 16, 2025	38.29	38.66	38.11	38.37	38.37	-0.96%	411,200
Jun 13, 2025	38.82	39.03	38.63	38.74	38.43	-0.15%	523,100
Jun 12, 2025	38.68	38.90	38.44	38.80	38.48	0.36%	337,241
Jun 11, 2025	38.43	38.83	38.27	38.66	38.35	0.86%	396,400
Jun 10, 2025	38.20	38.53	38.18	38.33	38.02	0.21%	391,500
Jun 9, 2025	38.00	38.41	37.73	38.25	37.94	0.31%	678,118
Jun 6, 2025	38.25	38.30	37.94	38.13	37.82	-0.34%	676,820
Jun 5, 2025	38.55	38.60	38.05	38.26	37.95	-0.44%	527,400
Jun 4, 2025	38.77	39.07	38.38	38.43	38.12	-1.08%	844,700
Jun 3, 2025	38.54	39.24	38.54	38.85	38.53	0.86%	710,034
Jun 2, 2025	38.26	38.69	38.21	38.52	38.21	0.47%	619,720
May 30, 2025	38.35	38.61	38.18	38.34	38.03	-0.31%	1,429,200
May 29, 2025	38.01	38.77	37.88	38.46	38.15	1.34%	783,200
May 28, 2025	38.49	38.58	37.89	37.95	37.64	-1.33%	830,800
May 27, 2025	38.15	38.68	38.00	38.46	38.15	1.16%	992,000
May 26, 2025	38.00	38.20	37.72	38.02	37.71	0.29%	329,000
May 23, 2025	37.57	37.92	37.53	37.91	37.60	0.74%	380,700
May 22, 2025	37.98	38.29	37.44	37.63	37.32	-1.08%	1,054,800
May 21, 2025	37.41	38.09	37.38	38.04	37.73	1.41%	682,700
May 20, 2025	37.33	37.91	37.18	37.51	37.21	0.64%	708,500
May 16, 2025	37.29	37.57	37.08	37.27	36.97	-0.05%	770,600
May 15, 2025	37.47	37.57	37.22	37.29	36.99	-0.67%	818,300
May 14, 2025	37.53	37.55	37.08	37.54	37.23	0.16%	718,800
May 13, 2025	37.50	37.76	37.09	37.48	37.18	0.05%	786,700
May 12, 2025	38.09	38.09	37.17	37.46	37.16	-1.32%	1,103,322
May 9, 2025	38.88	38.88	37.60	37.96	37.65	-2.01%	1,232,100
May 8, 2025	39.15	39.15	38.45	38.74	38.43	-0.51%	884,113
May 7, 2025	38.80	39.15	38.60	38.94	38.62	0.52%	962,300
May 6, 2025	38.99	39.27	38.63	38.74	38.43	-0.64%	1,411,100
May 5, 2025	40.20	40.20	38.92	38.99	38.67	-3.01%	1,244,508
May 2, 2025	40.49	40.67	39.82	40.20	39.87	-0.05%	832,010
May 1, 2025	40.76	40.91	39.54	40.22	39.89	-1.42%	972,400
Apr 30, 2025	40.54	40.98	40.18	40.80	40.47	0.27%	833,300
Apr 29, 2025	40.46	40.93	40.42	40.69	40.36	0.69%	711,200
Apr 28, 2025	39.98	40.53	39.93	40.41	40.08	0.95%	724,642
Apr 25, 2025	39.85	40.15	39.69	40.03	39.70	0.25%	576,200
Apr 24, 2025	39.70	40.10	39.49	39.93	39.61	0.45%	584,112
Apr 23, 2025	39.58	39.80	38.62	39.75	39.43	0.20%	701,236
Apr 22, 2025	39.74	40.00	39.40	39.67	39.35	0.48%	496,331
Apr 21, 2025	39.84	40.12	39.27	39.48	39.16	-1.30%	494,200
Apr 17, 2025	40.18	40.35	39.69	40.00	39.67	-0.10%	729,200
Apr 16, 2025	39.66	40.24	39.66	40.04	39.71	1.14%	1,112,500
Apr 15, 2025	38.97	39.80	38.96	39.59	39.27	1.85%	787,710
Apr 14, 2025	38.31	39.14	38.20	38.87	38.55	1.78%	515,542
Apr 11, 2025	37.98	38.53	37.65	38.19	37.88	1.01%	626,800
Apr 10, 2025	37.34	38.21	37.06	37.81	37.50	0.75%	1,106,038