Altus Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	15.06	15.66	15.05	15.62	15.62	1.17%	453,943
Jul 31, 2025	15.19	15.45	15.10	15.44	15.44	1.11%	305,558
Jul 30, 2025	15.19	15.34	14.89	15.27	15.27	0.33%	303,663
Jul 29, 2025	15.20	15.23	14.81	15.22	15.22	-0.91%	234,253
Jul 28, 2025	15.20	15.50	15.18	15.36	15.36	1.79%	114,116
Jul 25, 2025	15.21	15.23	14.98	15.09	15.09	-0.40%	108,746
Jul 24, 2025	15.22	15.26	15.05	15.15	15.15	-0.46%	115,729
Jul 23, 2025	15.40	15.50	15.12	15.22	15.22	-1.10%	177,365
Jul 22, 2025	14.96	15.39	14.73	15.39	15.39	3.08%	185,679
Jul 21, 2025	15.00	15.11	14.83	14.93	14.93	-1.32%	71,032
Jul 18, 2025	15.10	15.23	15.01	15.13	15.13	1.20%	117,553
Jul 17, 2025	15.13	15.13	14.85	14.95	14.95	0.20%	143,436
Jul 16, 2025	15.02	15.12	14.73	14.92	14.92	-1.32%	135,715
Jul 15, 2025	14.80	15.14	14.51	15.12	15.12	3.00%	196,345
Jul 14, 2025	14.56	14.74	14.42	14.68	14.68	-0.14%	153,979
Jul 11, 2025	14.83	14.97	14.54	14.70	14.70	-0.68%	146,449
Jul 10, 2025	14.80	14.90	14.62	14.80	14.80	1.65%	198,741
Jul 9, 2025	14.49	14.60	14.32	14.56	14.56	1.39%	194,731
Jul 8, 2025	14.38	14.45	14.04	14.36	14.36	0.28%	133,954
Jul 7, 2025	14.32	14.48	14.08	14.32	14.32	-	115,247
Jul 4, 2025	14.25	14.39	14.16	14.32	14.32	1.06%	173,077
Jul 3, 2025	13.81	14.31	13.61	14.17	14.17	2.76%	387,855
Jul 2, 2025	13.85	13.95	13.73	13.79	13.79	0.58%	174,249
Jul 1, 2025	13.80	13.95	13.61	13.71	13.71	1.33%	148,730
Jun 30, 2025	13.88	13.88	13.44	13.53	13.53	-1.31%	251,858
Jun 27, 2025	13.48	13.82	13.48	13.71	13.71	1.33%	230,963
Jun 26, 2025	13.20	13.62	12.89	13.53	13.53	1.42%	366,700
Jun 25, 2025	13.58	13.58	13.14	13.34	13.34	0.45%	373,715
Jun 24, 2025	13.20	13.49	13.04	13.28	13.28	2.63%	244,533
Jun 23, 2025	12.77	13.07	12.74	12.94	12.94	-1.97%	256,832
Jun 20, 2025	12.89	13.30	12.70	13.20	13.20	2.25%	570,120
Jun 19, 2025	13.01	13.07	12.85	12.91	12.91	-1.38%	296,606
Jun 18, 2025	13.24	13.27	13.01	13.09	13.09	-0.61%	227,886
Jun 17, 2025	13.20	13.38	13.14	13.17	13.17	0.15%	235,790
Jun 16, 2025	12.98	13.18	12.78	13.15	13.15	1.62%	262,996
Jun 13, 2025	13.53	13.54	12.77	12.94	12.94	-5.89%	388,726
Jun 12, 2025	13.67	13.90	13.49	13.75	13.75	0.73%	350,775
Jun 11, 2025	13.56	13.74	13.43	13.65	13.65	0.44%	291,444
Jun 10, 2025	13.50	13.60	13.38	13.59	13.59	0.97%	264,890
Jun 6, 2025	13.66	13.74	13.30	13.46	13.46	-1.25%	721,331
Jun 5, 2025	13.55	13.64	13.43	13.63	13.63	0.29%	166,093
Jun 4, 2025	13.73	13.88	13.43	13.59	13.59	0.15%	175,491
Jun 3, 2025	13.93	13.93	13.50	13.57	13.57	-1.31%	100,323
Jun 2, 2025	13.79	13.90	13.58	13.75	13.75	0.15%	108,489
May 30, 2025	13.62	13.83	13.49	13.73	13.73	-0.15%	229,609
May 29, 2025	13.63	13.90	13.46	13.75	13.75	1.70%	132,313
May 28, 2025	13.26	13.88	13.26	13.52	13.52	2.42%	258,674
May 27, 2025	13.25	13.34	13.11	13.20	13.20	0.38%	429,615
May 26, 2025	13.50	13.84	13.10	13.15	13.15	-2.08%	193,262
May 23, 2025	13.54	13.54	13.29	13.43	13.43	1.13%	240,539