Altus Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	12.14	12.14	12.14	12.14	12.14	0.31%	17
Aug 7, 2025	12.10	12.10	12.10	12.10	12.10	0.28%	973
Aug 6, 2025	12.09	12.13	12.02	12.06	12.06	0.41%	4,698
Aug 5, 2025	12.06	12.06	12.01	12.01	12.01	-0.33%	164
Aug 4, 2025	12.01	12.08	12.01	12.05	12.05	1.35%	1,769
Aug 1, 2025	11.94	11.94	11.89	11.89	11.89	-1.34%	3,389
Jul 31, 2025	12.07	12.14	12.06	12.06	12.06	-0.03%	2,262
Jul 30, 2025	12.06	12.06	12.06	12.06	12.06	0.06%	42
Jul 29, 2025	12.09	12.10	12.02	12.05	12.05	-0.63%	1,875
Jul 28, 2025	12.16	12.16	12.10	12.13	12.13	-0.12%	4,468
Jul 25, 2025	12.14	12.14	12.14	12.14	12.14	0.39%	55
Jul 24, 2025	12.09	12.13	12.07	12.10	12.10	0.29%	2,544
Jul 23, 2025	12.09	12.09	12.03	12.06	12.06	0.92%	1,311
Jul 22, 2025	11.94	11.95	11.94	11.95	11.95	0.24%	634
Jul 21, 2025	12.02	12.02	11.92	11.92	11.92	-0.15%	2,917
Jul 18, 2025	11.98	11.98	11.91	11.94	11.94	0.25%	34,264
Jul 17, 2025	11.91	11.91	11.85	11.91	11.91	0.61%	12,262
Jul 16, 2025	11.76	11.84	11.74	11.84	11.84	0.24%	7,802
Jul 15, 2025	11.81	11.81	11.81	11.81	11.81	-0.40%	23
Jul 14, 2025	11.87	11.87	11.81	11.86	11.86	0.30%	11,702
Jul 11, 2025	11.86	11.88	11.81	11.82	11.82	-0.55%	17,162
Jul 10, 2025	11.88	11.90	11.87	11.89	11.89	0.57%	4,228
Jul 9, 2025	11.86	11.86	11.77	11.82	11.82	0.31%	833
Jul 8, 2025	11.78	11.82	11.78	11.79	11.79	-0.35%	2,209
Jul 7, 2025	11.83	11.83	11.83	11.83	11.83	-0.53%	551
Jul 3, 2025	11.86	11.89	11.86	11.89	11.89	0.93%	386
Jul 2, 2025	11.78	11.78	11.74	11.78	11.78	0.47%	3,313
Jul 1, 2025	11.71	11.76	11.71	11.73	11.73	-0.35%	1,002
Jun 30, 2025	11.71	11.77	11.70	11.77	11.77	0.39%	13,645
Jun 27, 2025	11.74	11.76	11.72	11.72	11.72	0.36%	13,783
Jun 26, 2025	11.62	11.68	11.62	11.68	11.67	0.89%	3,745
Jun 25, 2025	11.56	11.62	11.56	11.58	11.56	-0.18%	3,835
Jun 24, 2025	11.60	11.60	11.60	11.60	11.59	1.59%	129
Jun 23, 2025	11.41	11.41	11.41	11.41	11.40	0.76%	86
Jun 20, 2025	11.33	11.33	11.33	11.33	11.32	-0.30%	72
Jun 18, 2025	11.36	11.36	11.36	11.36	11.35	0.10%	18
Jun 17, 2025	11.32	11.39	11.32	11.35	11.34	-0.71%	5,192
Jun 16, 2025	11.41	11.43	11.41	11.43	11.42	1.20%	346
Jun 13, 2025	11.36	11.36	11.30	11.30	11.29	-0.95%	1,807
Jun 12, 2025	11.45	11.45	11.41	11.41	11.40	0.03%	384
Jun 11, 2025	11.40	11.40	11.40	11.40	11.39	-0.02%	4
Jun 10, 2025	11.43	11.44	11.37	11.40	11.39	0.01%	4,464
Jun 9, 2025	11.41	11.46	11.38	11.40	11.39	0.49%	16,695
Jun 6, 2025	11.35	11.35	11.35	11.35	11.34	1.14%	14
Jun 5, 2025	11.25	11.33	11.22	11.22	11.21	-0.06%	7,360
Jun 4, 2025	11.21	11.28	11.21	11.23	11.22	-0.15%	10,823
Jun 3, 2025	11.23	11.24	11.23	11.24	11.23	0.85%	405
Jun 2, 2025	11.15	11.15	11.15	11.15	11.14	0.27%	11
May 30, 2025	11.08	11.12	11.08	11.12	11.11	0.16%	111
May 29, 2025	11.07	11.10	11.07	11.10	11.09	0.06%	171