Altitude Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	23.00	25.00	23.11	23.50	23.50	2.17%	128,288
Jun 11, 2026	22.00	23.80	21.00	23.00	23.00	6.98%	253,517
Jun 10, 2026	21.00	22.00	20.51	21.50	21.50	4.88%	162,440
Jun 9, 2026	20.00	20.88	20.80	20.50	20.50	2.50%	78,623
Jun 8, 2026	19.00	21.00	19.56	20.00	20.00	5.26%	220,006
Jun 5, 2026	18.50	19.87	18.00	19.00	19.00	2.70%	42,629
Jun 4, 2026	18.50	19.80	18.00	18.50	18.50	-	79,854
Jun 3, 2026	18.50	19.00	18.55	18.50	18.50	-	11,607
Jun 2, 2026	18.50	19.00	18.00	18.50	18.50	-	268,153
Jun 1, 2026	18.50	19.00	18.13	18.50	18.50	-	28,839
May 29, 2026	18.50	19.00	18.00	18.50	18.50	-	16,538
May 28, 2026	19.00	19.00	18.25	18.50	18.50	-2.63%	56,705
May 27, 2026	19.00	20.00	18.55	19.00	19.00	-	955
May 26, 2026	18.50	19.00	18.50	19.00	19.00	2.70%	125,025
May 22, 2026	18.50	19.00	18.22	18.50	18.50	-	170,413
May 21, 2026	18.50	18.90	18.22	18.50	18.50	-	95,770
May 20, 2026	18.50	18.90	18.85	18.50	18.50	-	14,765
May 19, 2026	18.50	19.00	18.00	18.50	18.50	-	10,563
May 18, 2026	18.50	18.68	18.23	18.50	18.50	-	22,736
May 15, 2026	18.50	19.00	18.68	18.50	18.50	-	12,902
May 14, 2026	18.50	18.68	18.19	18.50	18.50	-	42,352
May 13, 2026	18.50	19.00	18.19	18.50	18.50	-	12,082
May 12, 2026	19.00	19.39	18.75	18.50	18.50	-2.63%	101,109
May 11, 2026	18.50	20.00	18.35	19.00	19.00	2.70%	462,312
May 8, 2026	19.50	20.40	18.11	18.50	18.50	-5.13%	362,124
May 7, 2026	20.50	20.01	19.01	19.50	19.50	-4.88%	78,736
May 6, 2026	20.50	21.00	20.99	20.50	20.50	-2.38%	13
May 5, 2026	21.00	21.98	20.02	21.00	21.00	-2.78%	246,489
May 1, 2026	21.00	21.98	21.00	21.60	21.60	-0.92%	103,581
Apr 30, 2026	22.00	21.80	20.53	21.80	21.80	-0.91%	65,500
Apr 29, 2026	22.00	22.80	21.24	22.00	22.00	-	49,067
Apr 28, 2026	22.00	22.56	20.21	22.00	22.00	-	267,498
Apr 27, 2026	22.00	21.60	21.00	22.00	22.00	-	26,905
Apr 24, 2026	22.00	23.00	21.25	22.00	22.00	-	368,663
Apr 23, 2026	24.50	24.49	21.00	22.00	22.00	-10.20%	344,623
Apr 22, 2026	24.50	24.49	23.03	24.50	24.50	-	5,581
Apr 21, 2026	24.50	26.00	23.00	24.50	24.50	-	76,556
Apr 20, 2026	24.50	24.73	23.00	24.50	24.50	-	21,448
Apr 17, 2026	24.50	26.00	23.00	24.50	24.50	2.08%	98,448
Apr 16, 2026	24.50	24.95	23.03	24.00	24.00	-2.04%	69,336
Apr 15, 2026	24.50	25.60	23.05	24.50	24.50	-	31,046
Apr 14, 2026	24.50	25.68	24.25	24.50	24.50	-	139,366
Apr 13, 2026	23.50	25.75	22.00	24.50	24.50	4.26%	338,894
Apr 10, 2026	23.00	25.00	22.03	23.50	23.50	2.17%	272,074
Apr 9, 2026	22.00	24.00	22.53	23.00	23.00	4.55%	104,091
Apr 8, 2026	21.00	23.00	20.00	22.00	22.00	4.76%	159,357
Apr 7, 2026	21.00	21.89	20.25	21.00	21.00	-	28,199
Apr 2, 2026	21.00	21.89	21.11	21.00	21.00	-	100,010
Apr 1, 2026	21.00	21.89	20.50	21.00	21.00	-	58,260
Mar 31, 2026	21.50	22.75	20.76	21.00	21.00	-0.94%	285,633