Altus Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	58.56	58.70	58.50	58.50	58.50	-0.41%	1,358
Jul 31, 2025	60.00	60.00	58.74	58.74	58.74	-1.69%	2,798
Jul 30, 2025	59.45	59.85	59.20	59.75	59.75	0.84%	2,450
Jul 29, 2025	58.64	59.25	58.51	59.25	59.25	1.04%	4,156
Jul 28, 2025	58.78	58.99	58.55	58.64	58.64	-	2,719
Jul 25, 2025	59.08	59.08	58.64	58.64	58.64	-0.74%	825
Jul 24, 2025	59.24	59.26	58.90	59.08	59.08	-0.35%	819
Jul 23, 2025	59.25	59.48	59.10	59.29	59.29	0.32%	3,249
Jul 22, 2025	58.99	59.16	58.56	59.10	59.10	0.19%	3,693
Jul 21, 2025	58.90	59.09	58.90	58.99	58.99	0.49%	2,840
Jul 18, 2025	58.25	58.99	58.25	58.70	58.70	0.81%	1,848
Jul 17, 2025	58.00	58.24	57.83	58.23	58.23	0.50%	2,651
Jul 16, 2025	58.03	58.03	57.70	57.94	57.94	-0.34%	661
Jul 15, 2025	58.26	58.26	58.02	58.14	58.14	-0.34%	843
Jul 14, 2025	58.33	58.39	57.68	58.34	58.34	0.21%	2,355
Jul 11, 2025	57.99	58.60	57.91	58.22	58.22	0.50%	589
Jul 10, 2025	57.83	57.95	57.69	57.93	57.93	0.10%	297
Jul 9, 2025	58.46	58.46	57.53	57.87	57.87	0.49%	1,227
Jul 8, 2025	57.50	57.97	57.50	57.59	57.59	0.21%	3,071
Jul 7, 2025	57.35	57.50	57.13	57.47	57.47	0.19%	887
Jul 4, 2025	56.75	57.42	56.75	57.36	57.36	0.67%	979
Jul 3, 2025	56.90	56.98	56.52	56.98	56.98	-0.45%	2,101
Jul 2, 2025	57.13	57.24	56.63	57.24	57.24	0.88%	1,764
Jul 1, 2025	57.51	57.51	55.92	56.74	56.74	-1.66%	2,624
Jun 30, 2025	58.00	58.06	57.61	57.70	56.43	-0.60%	1,081
Jun 27, 2025	58.85	58.85	58.05	58.05	56.77	-1.36%	747
Jun 26, 2025	58.40	58.92	58.40	58.85	57.55	0.84%	1,132
Jun 25, 2025	57.89	58.37	57.89	58.36	57.08	0.81%	1,075
Jun 24, 2025	57.62	58.05	57.51	57.89	56.62	0.54%	1,543
Jun 23, 2025	56.50	57.89	56.50	57.58	56.31	0.88%	4,298
Jun 20, 2025	56.97	57.11	56.97	57.08	55.82	0.46%	888
Jun 19, 2025	57.09	57.10	56.65	56.82	55.57	-0.32%	695
Jun 18, 2025	56.60	57.39	56.60	57.00	55.75	0.71%	1,280
Jun 17, 2025	57.05	57.05	56.60	56.60	55.35	-0.44%	1,604
Jun 16, 2025	57.00	57.01	56.85	56.85	55.60	-0.32%	1,092
Jun 13, 2025	57.56	57.56	56.75	57.03	55.77	-0.73%	1,054
Jun 12, 2025	57.35	57.60	57.18	57.45	56.19	0.30%	2,743
Jun 11, 2025	57.46	57.50	56.87	57.28	56.02	0.76%	2,270
Jun 10, 2025	57.37	57.43	56.85	56.85	55.60	-0.91%	5,953
Jun 6, 2025	57.30	57.37	57.29	57.37	56.11	0.14%	122
Jun 5, 2025	57.38	57.47	57.28	57.29	56.03	-0.17%	400
Jun 4, 2025	57.49	57.59	57.30	57.39	56.13	0.02%	887
Jun 3, 2025	56.88	57.57	56.55	57.38	56.12	1.88%	855
Jun 2, 2025	56.90	56.94	56.29	56.32	55.08	-1.97%	6,258
May 30, 2025	57.43	57.74	57.18	57.45	56.19	-0.59%	2,047
May 29, 2025	57.69	57.97	57.69	57.79	56.52	0.16%	1,344
May 28, 2025	58.00	58.00	57.49	57.70	56.43	0.28%	1,687
May 27, 2025	57.67	57.67	57.36	57.54	56.27	0.59%	719
May 26, 2025	58.86	58.86	57.20	57.20	55.94	-2.82%	2,930
May 23, 2025	58.90	59.14	58.86	58.86	57.56	0.05%	4,536