Altus Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	37.42	37.42	36.86	37.14	37.14	-2.22%	9,831
Jul 31, 2025	38.08	38.30	37.98	37.98	37.98	-0.72%	10,828
Jul 30, 2025	38.36	38.54	38.15	38.26	38.26	-0.37%	6,577
Jul 29, 2025	38.79	38.90	38.40	38.40	38.40	-0.71%	2,646
Jul 28, 2025	39.00	39.00	38.64	38.68	38.68	-0.85%	4,968
Jul 25, 2025	38.88	39.01	38.73	39.01	39.01	-0.05%	2,287
Jul 24, 2025	39.08	39.15	39.02	39.03	39.03	-0.01%	17,271
Jul 23, 2025	38.63	39.03	38.63	39.03	39.03	1.10%	13,640
Jul 22, 2025	38.76	38.76	38.38	38.61	38.61	-0.11%	27,329
Jul 21, 2025	38.84	39.01	38.65	38.65	38.65	0.08%	8,959
Jul 18, 2025	38.92	38.92	38.60	38.62	38.62	-0.49%	3,121
Jul 17, 2025	38.46	38.81	38.46	38.81	38.81	0.87%	5,486
Jul 16, 2025	37.93	38.47	37.92	38.47	38.47	1.87%	2,376
Jul 15, 2025	38.31	38.31	37.77	37.77	37.77	-1.70%	6,269
Jul 14, 2025	37.95	38.43	37.95	38.42	38.42	1.29%	4,796
Jul 11, 2025	38.10	38.18	37.93	37.93	37.93	-1.12%	7,089
Jul 10, 2025	38.28	38.52	38.28	38.36	38.36	-0.52%	5,258
Jul 9, 2025	38.39	38.58	38.37	38.56	38.56	0.81%	2,934
Jul 8, 2025	38.41	38.48	38.25	38.25	38.25	-0.08%	6,611
Jul 7, 2025	38.43	38.43	38.14	38.28	38.28	-0.36%	5,944
Jul 3, 2025	38.69	38.69	38.37	38.42	38.42	0.71%	4,279
Jul 2, 2025	38.02	38.16	37.85	38.15	38.15	0.08%	6,452
Jul 1, 2025	38.16	38.16	37.88	38.12	38.12	-0.26%	6,041
Jun 30, 2025	38.00	38.22	37.98	38.22	38.22	1.11%	7,566
Jun 27, 2025	37.70	38.08	37.70	37.80	37.80	0.43%	3,205
Jun 26, 2025	37.58	37.64	37.57	37.64	37.64	0.43%	1,397
Jun 25, 2025	37.59	37.59	37.47	37.48	37.48	-0.82%	10,830
Jun 24, 2025	37.35	37.79	37.35	37.79	37.79	2.66%	3,745
Jun 23, 2025	36.52	36.86	36.49	36.81	36.81	0.55%	6,714
Jun 20, 2025	36.65	36.75	36.51	36.61	36.61	-0.64%	11,014
Jun 18, 2025	37.05	37.23	36.82	36.84	36.68	-0.61%	2,109
Jun 17, 2025	37.22	37.31	37.07	37.07	36.91	-1.13%	2,525
Jun 16, 2025	37.43	37.68	37.43	37.49	37.33	1.34%	6,689
Jun 13, 2025	37.23	37.36	36.99	37.00	36.84	-2.30%	9,437
Jun 12, 2025	37.93	37.93	37.83	37.87	37.70	-0.31%	9,800
Jun 11, 2025	38.06	38.24	37.95	37.99	37.82	0.15%	2,559
Jun 10, 2025	37.95	38.00	37.88	37.93	37.76	0.24%	2,187
Jun 9, 2025	38.02	38.10	37.84	37.84	37.67	-0.53%	7,691
Jun 6, 2025	37.91	38.04	37.88	38.04	37.87	1.22%	2,839
Jun 5, 2025	37.79	37.84	37.58	37.58	37.42	0.24%	1,132
Jun 4, 2025	37.46	37.55	37.46	37.49	37.33	0.41%	1,156
Jun 3, 2025	37.06	37.40	37.06	37.34	37.18	-0.15%	1,937
Jun 2, 2025	37.07	37.40	37.07	37.40	37.23	0.12%	2,864
May 30, 2025	37.24	37.39	36.96	37.35	37.19	0.30%	30,882
May 29, 2025	37.28	37.32	37.07	37.24	37.08	0.63%	3,672
May 28, 2025	37.14	37.23	37.01	37.01	36.85	-0.48%	2,550
May 27, 2025	37.23	37.31	37.15	37.19	37.03	0.81%	4,063
May 23, 2025	36.52	36.98	36.52	36.89	36.73	-0.38%	24,349
May 22, 2025	36.88	37.13	36.88	37.03	36.87	0.57%	5,854
May 21, 2025	37.38	37.38	36.77	36.82	36.66	-1.87%	4,771