AltaGas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	34.67	34.75	34.32	34.73	34.73	-0.14%	374,757
Feb 19, 2025	34.65	34.86	34.47	34.78	34.78	0.32%	480,011
Feb 18, 2025	34.55	34.76	34.21	34.67	34.67	0.49%	983,800
Feb 14, 2025	35.16	35.16	34.39	34.50	34.50	-1.60%	538,545
Feb 13, 2025	34.61	35.39	34.61	35.06	35.06	1.36%	739,900
Feb 12, 2025	34.65	34.83	34.45	34.59	34.59	-0.66%	373,300
Feb 11, 2025	34.81	34.99	34.46	34.82	34.82	0.17%	618,900
Feb 10, 2025	34.91	35.03	34.75	34.76	34.76	-0.26%	712,433
Feb 7, 2025	34.88	35.00	34.62	34.85	34.85	-0.14%	442,500
Feb 6, 2025	34.63	34.97	34.54	34.90	34.90	0.98%	641,400
Feb 5, 2025	33.84	34.65	33.84	34.56	34.56	1.98%	740,600
Feb 4, 2025	33.53	34.22	33.35	33.89	33.89	0.89%	662,942
Feb 3, 2025	32.14	33.87	32.14	33.59	33.59	0.15%	585,600
Jan 31, 2025	33.79	33.84	33.38	33.54	33.54	-0.68%	1,092,743
Jan 30, 2025	33.88	34.25	33.55	33.77	33.77	-0.09%	695,800
Jan 29, 2025	33.61	33.89	33.49	33.80	33.80	0.45%	463,904
Jan 28, 2025	34.10	34.10	33.40	33.65	33.65	-1.29%	694,907
Jan 27, 2025	34.49	34.57	34.04	34.09	34.09	-1.70%	665,049
Jan 24, 2025	34.39	34.81	34.39	34.68	34.68	0.58%	520,600
Jan 23, 2025	34.50	34.68	34.34	34.48	34.48	-	523,011
Jan 22, 2025	34.71	34.87	34.34	34.48	34.48	-0.75%	1,040,400
Jan 21, 2025	34.92	35.00	34.70	34.74	34.74	-0.52%	550,428
Jan 20, 2025	34.90	35.13	34.80	34.92	34.92	-0.17%	238,325
Jan 17, 2025	34.22	35.08	34.16	34.98	34.98	2.22%	694,639
Jan 16, 2025	33.49	34.34	33.37	34.22	34.22	1.94%	661,000
Jan 15, 2025	33.61	33.97	33.51	33.57	33.57	0.27%	533,600
Jan 14, 2025	33.73	33.73	33.42	33.48	33.48	-0.92%	653,300
Jan 13, 2025	34.34	34.36	33.61	33.79	33.79	-1.66%	1,248,515
Jan 10, 2025	33.71	34.48	33.70	34.36	34.36	1.24%	1,081,300
Jan 9, 2025	34.06	34.23	33.86	33.94	33.94	-0.53%	1,028,600
Jan 8, 2025	33.67	34.43	33.65	34.12	34.12	1.16%	843,001
Jan 7, 2025	33.57	33.87	33.55	33.73	33.73	0.75%	444,200
Jan 6, 2025	33.38	33.56	33.07	33.48	33.48	0.45%	466,500
Jan 3, 2025	33.50	33.74	33.26	33.33	33.33	-0.33%	721,400
Jan 2, 2025	33.54	33.66	33.22	33.44	33.44	-0.12%	1,249,800
Dec 31, 2024	33.54	33.66	33.37	33.48	33.48	-0.06%	381,400
Dec 30, 2024	33.14	33.68	33.05	33.50	33.50	0.90%	475,216
Dec 27, 2024	33.37	33.63	33.12	33.20	33.20	-0.75%	1,275,500
Dec 24, 2024	33.07	33.59	32.97	33.45	33.45	1.06%	294,542
Dec 23, 2024	32.41	33.15	32.28	33.10	33.10	1.63%	1,471,811
Dec 20, 2024	32.18	32.71	32.10	32.57	32.57	0.52%	1,302,842
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