AltaGas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	52.81	53.41	52.81	53.17	53.17	0.66%	909,097
May 14, 2026	52.30	52.88	52.29	52.82	52.82	1.09%	850,900
May 13, 2026	52.11	52.25	51.81	52.25	52.25	0.42%	596,200
May 12, 2026	51.75	52.32	51.75	52.03	52.03	1.01%	725,600
May 11, 2026	50.84	51.80	50.84	51.51	51.51	1.46%	1,040,046
May 8, 2026	50.86	51.46	50.65	50.77	50.77	-0.10%	621,600
May 7, 2026	50.72	50.83	49.66	50.82	50.82	0.06%	815,821
May 6, 2026	51.74	51.77	50.60	50.79	50.79	-2.38%	1,204,300
May 5, 2026	52.68	53.06	52.00	52.03	52.03	-0.78%	1,069,300
May 4, 2026	52.18	52.88	51.73	52.44	52.44	0.46%	1,477,100
May 1, 2026	51.50	52.50	51.44	52.20	52.20	2.53%	1,195,935
Apr 30, 2026	50.05	52.30	50.05	50.91	50.91	0.53%	1,622,138
Apr 29, 2026	50.40	51.19	50.26	50.64	50.64	0.66%	810,419
Apr 28, 2026	50.32	50.89	50.26	50.31	50.31	0.08%	1,585,703
Apr 27, 2026	49.85	50.44	49.68	50.27	50.27	0.90%	800,500
Apr 24, 2026	49.59	50.00	49.37	49.82	49.82	0.18%	679,300
Apr 23, 2026	48.40	49.96	48.32	49.73	49.73	3.15%	794,800
Apr 22, 2026	48.91	49.08	48.19	48.21	48.21	-1.25%	639,300
Apr 21, 2026	49.25	49.33	48.37	48.82	48.82	-0.85%	1,046,920
Apr 20, 2026	49.05	49.47	48.52	49.24	49.24	0.72%	649,700
Apr 17, 2026	49.17	49.43	48.13	48.89	48.89	-1.27%	1,193,300
Apr 16, 2026	48.63	49.66	48.25	49.52	49.52	1.75%	1,533,100
Apr 15, 2026	47.95	48.85	47.71	48.67	48.67	1.69%	858,600
Apr 14, 2026	48.32	48.39	47.62	47.86	47.86	-1.40%	1,010,700
Apr 13, 2026	49.04	49.12	48.17	48.54	48.54	-0.61%	612,500
Apr 10, 2026	48.50	49.26	48.50	48.84	48.84	0.33%	533,634
Apr 9, 2026	49.04	49.62	48.62	48.68	48.68	-0.49%	798,201
Apr 8, 2026	48.42	48.99	47.94	48.92	48.92	-0.75%	1,164,842
Apr 7, 2026	49.31	50.27	49.00	49.29	49.29	0.20%	1,340,800
Apr 6, 2026	48.94	49.51	48.94	49.19	49.19	1.07%	1,193,928
Apr 2, 2026	47.91	48.86	47.80	48.67	48.67	1.76%	1,194,000
Apr 1, 2026	48.23	48.49	47.58	47.83	47.83	-0.87%	854,800
Mar 31, 2026	48.67	49.08	47.93	48.25	48.25	-0.99%	1,199,510
Mar 30, 2026	48.74	49.11	48.60	48.73	48.73	0.37%	744,300
Mar 27, 2026	48.13	48.60	48.05	48.55	48.55	0.98%	1,045,820
Mar 26, 2026	48.12	48.54	47.74	48.08	48.08	0.35%	1,005,200
Mar 25, 2026	48.00	48.24	47.70	47.91	47.91	0.15%	893,134
Mar 24, 2026	47.60	48.59	47.37	47.84	47.84	0.72%	566,704
Mar 23, 2026	47.75	47.99	47.42	47.50	47.50	-0.86%	904,700
Mar 20, 2026	48.22	48.73	47.65	47.91	47.91	-0.44%	1,772,918
Mar 19, 2026	48.24	48.75	47.97	48.12	48.12	-0.58%	2,642,443
Mar 18, 2026	48.04	48.45	47.57	48.40	48.40	0.79%	613,912
Mar 17, 2026	48.31	48.49	47.72	48.02	48.02	-0.31%	568,675
Mar 16, 2026	48.26	48.29	47.45	48.17	48.17	-0.56%	5,208,842
Mar 13, 2026	47.75	48.83	47.75	48.44	48.11	1.53%	894,100
Mar 12, 2026	47.33	48.13	47.33	47.71	47.38	0.82%	1,097,022
Mar 11, 2026	47.25	47.76	47.12	47.32	46.99	0.17%	2,205,500
Mar 10, 2026	47.58	47.66	46.49	47.24	46.91	-1.13%	911,300
Mar 9, 2026	46.37	48.03	46.37	47.78	47.45	3.24%	5,555,100
Mar 6, 2026	47.59	48.32	46.25	46.28	45.96	-2.92%	1,468,141