Altus Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	18.78	18.85	18.72	18.75	-	-0.35%	4,348
Jul 31, 2025	18.78	18.87	18.78	18.82	-	0.49%	3,190
Jul 30, 2025	18.65	18.75	18.64	18.73	-	0.36%	2,647
Jul 29, 2025	18.56	18.66	18.52	18.66	-	1.17%	4,839
Jul 28, 2025	18.32	18.44	18.32	18.44	-	0.95%	2,371
Jul 25, 2025	18.25	18.30	18.25	18.27	-	0.23%	10,012
Jul 24, 2025	18.26	18.26	18.20	18.23	-	-0.41%	1,709
Jul 23, 2025	18.33	18.33	18.29	18.30	-	-0.18%	1,626
Jul 22, 2025	18.41	18.41	18.33	18.34	-	-0.05%	7,436
Jul 21, 2025	18.44	18.45	18.34	18.34	-	-0.16%	3,835
Jul 18, 2025	18.38	18.41	18.37	18.37	-	-0.47%	1,843
Jul 17, 2025	18.39	18.48	18.39	18.46	-	0.66%	13,687
Jul 16, 2025	18.45	18.53	18.34	18.34	-	-0.56%	919
Jul 15, 2025	18.44	18.44	18.39	18.44	-	0.38%	6,125
Jul 14, 2025	18.40	18.40	18.37	18.37	-	-0.10%	4,685
Jul 11, 2025	18.48	18.48	18.39	18.39	-	-0.31%	2,160
Jul 10, 2025	18.38	18.46	18.37	18.45	-	0.35%	4,907
Jul 9, 2025	18.36	18.39	18.34	18.38	-	0.20%	2,966
Jul 8, 2025	18.25	18.37	18.25	18.35	-	0.14%	2,751
Jul 7, 2025	18.38	18.39	18.32	18.32	-	0.07%	6,993
Jul 4, 2025	18.30	18.39	18.30	18.31	-	-0.17%	12,723
Jul 3, 2025	18.39	18.39	18.30	18.34	-	-0.08%	1,326
Jul 2, 2025	18.39	18.40	18.36	18.36	-	-0.18%	1,904
Jul 1, 2025	18.42	18.45	18.35	18.39	-	-0.15%	5,498
Jun 30, 2025	18.47	18.48	18.41	18.42	-	-0.20%	2,090
Jun 27, 2025	18.48	18.48	18.42	18.45	-	-0.11%	993
Jun 26, 2025	18.52	18.52	18.43	18.48	-	-0.39%	26,648
Jun 25, 2025	18.58	18.64	18.54	18.55	-	-0.09%	1,707
Jun 24, 2025	18.54	18.60	18.53	18.57	-	-0.59%	27,923
Jun 23, 2025	18.61	18.74	18.61	18.68	-	0.27%	2,593
Jun 20, 2025	18.65	18.65	18.61	18.63	-	-0.56%	2,845
Jun 19, 2025	18.81	18.81	18.66	18.73	-	0.09%	3,816
Jun 18, 2025	18.63	18.75	18.63	18.71	-	0.43%	4,162
Jun 17, 2025	18.53	18.63	18.53	18.63	-	0.51%	2,956
Jun 16, 2025	18.58	18.58	18.52	18.54	-	-0.28%	343
Jun 13, 2025	18.71	18.74	18.59	18.59	-	-0.14%	1,951
Jun 12, 2025	18.65	18.67	18.56	18.61	-	-0.37%	9,548
Jun 11, 2025	18.72	18.79	18.68	18.68	-	-0.34%	2,425
Jun 10, 2025	18.85	18.85	18.74	18.75	-	0.04%	2,548
Jun 9, 2025	18.75	18.75	18.71	18.74	-	-0.21%	2,118
Jun 6, 2025	18.84	18.86	18.77	18.78	-	-0.01%	1,328
Jun 5, 2025	18.90	18.90	18.74	18.78	-	-0.22%	3,322
Jun 4, 2025	18.80	18.83	18.78	18.82	-	0.01%	1,693
Jun 3, 2025	18.75	18.87	18.75	18.82	-	0.51%	571
Jun 2, 2025	18.83	18.83	18.72	18.73	-	-0.97%	3,914
May 30, 2025	18.88	18.96	18.88	18.91	-	0.24%	5,052
May 29, 2025	18.95	18.95	18.85	18.86	-	-0.23%	3,064
May 28, 2025	18.95	18.95	18.85	18.91	-	0.23%	3,615
May 27, 2025	18.85	18.88	18.80	18.86	-	0.66%	4,161
May 26, 2025	18.71	18.75	18.60	18.74	-	-0.37%	4,444