Altus Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	69.43	69.43	68.42	68.70	68.70	-5.38%	1,475
Jul 31, 2025	73.98	73.98	72.60	72.60	72.60	1.58%	258
Jul 30, 2025	71.67	72.16	71.47	71.47	71.47	0.93%	3,502
Jul 29, 2025	71.08	71.08	70.81	70.81	70.81	-2.01%	461
Jul 28, 2025	72.31	72.31	72.26	72.26	72.26	-0.24%	494
Jul 25, 2025	72.44	72.44	72.44	72.44	72.44	-0.02%	217
Jul 24, 2025	72.64	72.91	72.46	72.46	72.46	-0.12%	603
Jul 23, 2025	72.59	72.59	71.63	72.54	72.54	-0.59%	1,242
Jul 22, 2025	72.05	72.97	72.05	72.97	72.97	-0.91%	374
Jul 21, 2025	74.79	74.79	73.64	73.64	73.64	-0.02%	737
Jul 18, 2025	73.65	73.65	73.65	73.65	73.65	0.59%	207
Jul 17, 2025	73.22	73.22	73.22	73.22	73.22	2.22%	250
Jul 16, 2025	71.63	71.63	71.63	71.63	71.63	3.41%	142
Jul 15, 2025	69.80	69.80	69.27	69.27	69.27	-0.52%	397
Jul 14, 2025	69.78	69.78	69.64	69.64	69.64	2.22%	309
Jul 11, 2025	69.16	69.16	68.13	68.13	68.13	-1.37%	156
Jul 10, 2025	68.46	69.07	68.46	69.07	69.07	0.27%	507
Jul 9, 2025	68.89	68.89	68.89	68.89	68.89	1.60%	151
Jul 8, 2025	67.81	67.81	67.81	67.81	67.81	-0.49%	91
Jul 7, 2025	68.00	68.14	67.96	68.14	68.14	-0.38%	1,283
Jul 3, 2025	68.32	68.40	68.32	68.40	68.40	0.83%	780
Jul 2, 2025	67.54	67.83	67.54	67.83	67.83	1.78%	415
Jul 1, 2025	66.39	66.65	66.05	66.65	66.65	-0.87%	1,022
Jun 30, 2025	67.23	67.23	67.23	67.23	67.23	1.55%	393
Jun 27, 2025	66.20	66.20	66.20	66.20	66.20	-0.38%	52
Jun 26, 2025	65.03	66.45	65.03	66.45	66.45	1.70%	278
Jun 25, 2025	66.58	66.58	65.35	65.35	65.35	-0.80%	185
Jun 24, 2025	65.87	65.87	65.87	65.87	65.87	3.11%	182
Jun 23, 2025	63.89	63.89	63.89	63.89	63.89	0.83%	115
Jun 20, 2025	63.35	63.36	63.35	63.36	63.36	-0.34%	438
Jun 18, 2025	63.90	63.90	63.58	63.58	63.58	1.70%	503
Jun 17, 2025	62.52	62.52	62.52	62.52	62.52	-1.41%	174
Jun 16, 2025	63.41	63.41	63.41	63.41	63.41	3.27%	435
Jun 13, 2025	61.89	61.89	61.40	61.40	61.40	-1.65%	315
Jun 12, 2025	62.73	62.91	62.43	62.43	62.43	-1.21%	650
Jun 11, 2025	63.43	63.43	63.10	63.19	63.19	-0.09%	2,343
Jun 10, 2025	62.84	63.25	62.84	63.25	63.25	0.39%	645
Jun 9, 2025	63.10	63.10	63.01	63.01	63.01	-0.16%	837
Jun 6, 2025	63.28	63.28	63.11	63.11	63.11	2.77%	833
Jun 5, 2025	62.83	62.84	61.18	61.41	61.41	-0.91%	1,702
Jun 4, 2025	61.98	61.98	61.98	61.98	61.98	1.33%	148
Jun 3, 2025	61.09	61.42	61.05	61.17	61.17	1.87%	3,155
Jun 2, 2025	59.18	60.04	59.18	60.04	60.04	1.43%	1,042
May 30, 2025	58.71	59.20	58.71	59.20	59.20	0.26%	208
May 29, 2025	59.00	59.04	59.00	59.04	59.04	-0.68%	178
May 28, 2025	59.44	59.44	59.44	59.44	59.44	-1.03%	115
May 27, 2025	60.06	60.06	60.06	60.06	60.06	2.64%	160
May 23, 2025	58.52	58.52	58.52	58.52	58.52	-1.68%	275
May 22, 2025	59.52	59.52	59.52	59.52	59.52	1.59%	322
May 21, 2025	58.58	58.58	58.58	58.58	58.58	-1.42%	133