Skip to main content
logo
Vanguard High Dividend Yield ETF (BMV:VYM)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,530.00
-21.01 (-0.82%)
At close: Aug 1, 2025, 2:00 PM CST

Altus Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,530.002,530.002,530.002,530.00--0.82%111
Jul 31, 20252,551.012,551.012,551.012,551.01---
Jul 30, 20252,557.152,557.152,550.012,551.01--0.74%101
Jul 29, 20252,570.002,570.002,569.992,569.99-0.76%16
Jul 28, 20252,555.002,555.002,549.862,550.56-1.53%109
Jul 25, 20252,512.172,512.172,512.172,512.17--0.45%175
Jul 24, 20252,530.002,539.932,523.502,523.50--0.08%83
Jul 23, 20252,535.032,535.032,520.012,525.50-0.98%416
Jul 22, 20252,501.022,501.022,501.022,501.02--0.91%7
Jul 21, 20252,524.992,525.002,523.992,523.99--0.04%931
Jul 18, 20252,539.952,539.952,525.002,525.00-0.19%67
Jul 17, 20252,533.002,533.002,520.332,520.33--0.20%36
Jul 16, 20252,525.372,525.372,525.372,525.37---
Jul 15, 20252,521.012,528.002,521.002,525.37--0.17%48
Jul 14, 20252,529.752,529.752,529.752,529.75-0.58%6
Jul 11, 20252,515.192,515.192,515.192,515.19--0.55%13
Jul 10, 20252,520.002,529.012,520.002,529.01-0.98%20
Jul 9, 20252,520.002,520.002,504.352,504.35--0.62%17
Jul 8, 20252,520.302,532.902,520.002,520.00--79
Jul 7, 20252,520.002,520.002,520.002,520.00--0.47%12
Jul 4, 20252,532.002,532.002,532.002,532.00---
Jul 3, 20252,532.002,532.002,532.002,532.00-0.35%53
Jul 2, 20252,523.202,523.202,523.202,523.20---
Jul 1, 20252,523.202,523.202,523.202,523.20-0.52%9
Jun 30, 20252,510.262,510.262,510.262,510.26--0.16%28
Jun 27, 20252,499.992,514.202,497.992,514.20-1.16%212
Jun 26, 20252,485.322,485.322,485.322,485.32-0.17%27
Jun 25, 20252,481.172,481.172,481.172,481.17---
Jun 24, 20252,481.172,481.172,481.172,481.17---
Jun 23, 20252,481.172,481.172,481.172,481.17---
Jun 20, 20252,505.622,530.732,481.172,481.17--1.15%1,330
Jun 19, 20252,510.002,510.002,510.002,510.00---
Jun 18, 20252,510.002,510.002,510.002,510.00---
Jun 17, 20252,510.002,510.002,510.002,510.00---
Jun 16, 20252,510.002,510.002,510.002,510.00--1.24%75
Jun 13, 20252,650.002,650.002,541.492,541.49--0.70%26
Jun 12, 20252,559.412,559.412,559.412,559.41--1.18%10
Jun 11, 20252,589.982,589.982,589.982,589.98-4.01%7
Jun 10, 20252,490.012,490.012,490.012,490.01---
Jun 9, 20252,500.002,500.002,490.012,490.01--0.27%11
Jun 6, 20252,487.502,672.002,487.502,496.66--0.13%35
Jun 5, 20252,505.662,505.662,500.002,500.00--0.20%34
Jun 4, 20252,504.922,504.922,504.922,504.92---
Jun 3, 20252,480.002,504.992,471.222,504.92-1.21%233
Jun 2, 20252,669.982,669.982,475.002,475.00--4.81%47
May 30, 20252,600.002,600.002,600.002,600.00---
May 29, 20252,498.932,600.002,498.932,600.00-4.21%21
May 28, 20252,494.912,494.912,494.912,494.91-1.80%16
May 27, 20252,450.802,450.802,450.802,450.80---
May 26, 20252,450.802,450.802,450.802,450.80---