Altus Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	98.59	98.66	98.59	98.61	-	0.01%	150
Jul 31, 2025	98.61	98.61	98.60	98.60	-	0.01%	9
Jul 30, 2025	98.60	98.60	98.59	98.59	-	-0.03%	51
Jul 29, 2025	98.63	98.63	98.57	98.62	-	0.03%	2,182
Jul 28, 2025	98.57	98.61	98.57	98.59	-	0.01%	156
Jul 25, 2025	98.58	98.60	98.56	98.58	-	0.02%	264
Jul 24, 2025	98.58	98.59	98.56	98.56	-	-0.03%	1,369
Jul 23, 2025	98.60	98.60	98.59	98.59	-	-	589
Jul 22, 2025	98.59	98.59	98.57	98.59	-	0.01%	277
Jul 21, 2025	98.55	98.59	98.55	98.58	-	-	2,532
Jul 18, 2025	98.59	98.59	98.55	98.58	-	0.01%	2,593
Jul 17, 2025	98.59	98.59	98.48	98.57	-	-1.26%	2,285
Jul 16, 2025	99.81	99.83	99.73	99.83	-	0.05%	1,113
Jul 15, 2025	99.76	99.78	99.72	99.78	-	0.05%	615
Jul 14, 2025	99.71	99.75	99.71	99.73	-	0.03%	189
Jul 11, 2025	99.72	99.73	99.69	99.70	-	-0.01%	585
Jul 10, 2025	99.66	99.71	99.66	99.71	-	-0.01%	263
Jul 9, 2025	99.76	99.76	99.68	99.72	-	0.03%	197
Jul 8, 2025	99.72	99.72	99.67	99.69	-	-0.01%	1,564
Jul 7, 2025	99.78	99.78	99.67	99.70	-	-	58
Jul 4, 2025	99.68	99.72	99.68	99.70	-	0.01%	381
Jul 3, 2025	99.70	99.70	99.67	99.69	-	0.03%	75
Jul 2, 2025	99.64	99.70	99.63	99.66	-	-	8,873
Jul 1, 2025	99.69	99.69	99.65	99.66	-	-	2,032
Jun 30, 2025	99.72	99.72	99.64	99.66	-	0.02%	1,467
Jun 27, 2025	99.67	99.67	99.62	99.64	-	-0.02%	1,505
Jun 26, 2025	99.64	99.66	99.64	99.66	-	0.05%	322
Jun 25, 2025	99.62	99.65	99.61	99.61	-	-	943
Jun 24, 2025	99.60	99.64	99.60	99.61	-	0.01%	2,211
Jun 23, 2025	99.68	99.68	99.60	99.60	-	-0.01%	997
Jun 20, 2025	99.62	99.62	99.59	99.61	-	0.01%	2,031
Jun 19, 2025	99.58	99.63	99.58	99.60	-	0.01%	112
Jun 18, 2025	99.57	99.63	99.56	99.59	-	0.01%	58
Jun 17, 2025	99.56	99.60	99.55	99.58	-	-0.04%	100
Jun 16, 2025	99.64	99.64	99.59	99.62	-	0.05%	69,367
Jun 13, 2025	99.60	99.60	99.53	99.57	-	-0.01%	16,707
Jun 12, 2025	99.56	99.59	99.56	99.58	-	0.02%	1,422
Jun 11, 2025	99.54	99.59	99.52	99.56	-	0.01%	986
Jun 10, 2025	99.64	99.64	99.55	99.55	-	-	886
Jun 9, 2025	99.59	99.59	99.52	99.55	-	0.01%	275
Jun 6, 2025	99.62	99.62	99.50	99.54	-	-0.02%	588
Jun 5, 2025	99.59	99.60	99.53	99.56	-	0.02%	8,733
Jun 4, 2025	99.55	99.56	99.54	99.54	-	0.01%	183
Jun 3, 2025	99.56	99.56	99.49	99.53	-	-	3,153
Jun 2, 2025	99.43	99.55	99.43	99.53	-	0.01%	1,778
May 30, 2025	99.50	99.56	99.50	99.52	-	0.01%	141
May 29, 2025	99.53	99.54	99.51	99.51	-	0.01%	45
May 28, 2025	99.44	99.53	99.44	99.50	-	0.02%	2,050
May 27, 2025	99.48	99.51	99.46	99.48	-	-0.01%	1,013
May 26, 2025	99.50	99.52	99.45	99.49	-	-	1,258