AltaGas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	42.18	42.47	42.02	42.17	42.17	-	195,959
Dec 23, 2025	41.30	42.17	41.25	42.17	42.17	2.01%	531,319
Dec 22, 2025	40.82	41.34	40.57	41.34	41.34	0.63%	3,164,661
Dec 19, 2025	41.38	41.62	41.01	41.08	41.08	-0.96%	1,934,389
Dec 18, 2025	41.27	41.62	41.09	41.48	41.48	0.66%	814,153
Dec 17, 2025	40.82	41.26	40.39	41.21	41.21	1.43%	3,455,212
Dec 16, 2025	41.57	41.70	40.59	40.63	40.63	-3.01%	1,011,531
Dec 15, 2025	41.88	42.14	41.62	41.89	41.58	0.24%	3,463,476
Dec 12, 2025	41.63	41.84	41.35	41.79	41.48	0.75%	2,741,002
Dec 11, 2025	41.38	41.76	41.19	41.48	41.17	0.34%	607,483
Dec 10, 2025	41.34	41.60	41.22	41.34	41.03	-	570,587
Dec 9, 2025	42.00	42.08	41.27	41.34	41.03	-1.38%	554,154
Dec 8, 2025	42.20	42.70	41.84	41.92	41.60	-0.73%	1,040,193
Dec 5, 2025	42.27	42.36	42.12	42.23	41.91	-0.02%	854,647
Dec 4, 2025	43.00	43.00	42.21	42.24	41.92	-1.70%	898,754
Dec 3, 2025	43.25	43.25	42.90	42.97	42.65	-0.53%	494,721
Dec 2, 2025	43.53	44.00	43.07	43.20	42.88	-0.35%	709,710
Dec 1, 2025	43.11	43.70	43.01	43.35	43.02	0.53%	635,883
Nov 28, 2025	42.47	43.37	42.26	43.12	42.80	1.67%	1,249,984
Nov 27, 2025	42.52	42.53	42.20	42.41	42.09	-0.24%	204,415
Nov 26, 2025	42.69	42.95	42.13	42.51	42.19	-0.44%	654,135
Nov 25, 2025	43.25	43.50	42.60	42.70	42.38	-1.13%	1,038,709
Nov 24, 2025	43.39	43.88	43.05	43.19	42.87	-0.64%	2,073,975
Nov 21, 2025	43.39	43.76	43.19	43.47	43.14	0.16%	488,182
Nov 20, 2025	44.11	44.37	43.36	43.40	43.07	-1.59%	514,177
Nov 19, 2025	43.91	44.22	43.91	44.10	43.77	0.34%	434,237
Nov 18, 2025	43.45	44.15	43.44	43.95	43.62	0.90%	817,541
Nov 17, 2025	43.38	43.73	43.33	43.56	43.23	0.21%	755,266
Nov 14, 2025	42.49	43.93	42.29	43.47	43.14	2.16%	2,062,747
Nov 13, 2025	42.95	42.95	42.23	42.55	42.23	-0.65%	874,466
Nov 12, 2025	42.38	42.95	42.31	42.83	42.51	1.28%	872,904
Nov 11, 2025	42.01	42.60	42.00	42.29	41.97	0.67%	663,502
Nov 10, 2025	42.64	42.80	41.95	42.01	41.69	-1.22%	525,653
Nov 7, 2025	41.12	42.56	40.95	42.53	42.21	3.25%	949,864
Nov 6, 2025	40.47	41.36	40.41	41.19	40.88	1.58%	1,629,365
Nov 5, 2025	40.13	40.73	39.95	40.55	40.25	0.70%	961,672
Nov 4, 2025	39.70	40.32	39.45	40.27	39.97	-1.83%	1,871,850
Nov 3, 2025	41.23	41.23	40.95	41.02	40.71	-0.36%	500,832
Oct 31, 2025	40.80	41.31	40.48	41.17	40.86	0.76%	744,732
Oct 30, 2025	41.15	41.27	40.25	40.86	40.55	-2.18%	1,073,667
Oct 29, 2025	42.30	42.49	41.50	41.77	41.46	-1.02%	815,873
Oct 28, 2025	42.33	42.59	41.97	42.20	41.88	-0.35%	252,842
Oct 27, 2025	42.62	43.00	41.88	42.35	42.03	-0.80%	2,468,755
Oct 24, 2025	42.83	42.86	42.60	42.69	42.37	-0.28%	944,018
Oct 23, 2025	43.13	43.27	42.32	42.81	42.49	-0.72%	1,102,010
Oct 22, 2025	42.74	43.36	42.60	43.12	42.80	1.05%	768,352
Oct 21, 2025	42.51	42.72	42.09	42.67	42.35	0.16%	791,027
Oct 20, 2025	42.61	42.90	42.49	42.60	42.28	0.31%	757,374
Oct 17, 2025	42.12	42.56	42.01	42.47	42.15	0.81%	883,926
Oct 16, 2025	42.32	42.41	41.85	42.13	41.81	-0.33%	446,255