Altus Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	83.58	85.35	83.58	85.24	85.24	2.08%	764,733
Aug 4, 2025	82.31	83.78	82.31	83.50	83.50	0.43%	361,656
Aug 1, 2025	83.30	84.15	82.43	83.14	83.14	-0.08%	402,680
Jul 31, 2025	83.04	83.89	82.95	83.21	83.21	-1.44%	272,029
Jul 30, 2025	84.27	84.67	83.51	84.43	84.43	0.46%	467,451
Jul 29, 2025	83.98	84.30	83.15	84.04	84.04	0.42%	375,191
Jul 28, 2025	83.53	84.80	83.27	83.69	83.69	0.26%	413,197
Jul 25, 2025	85.69	86.06	83.15	83.47	83.47	-2.77%	851,369
Jul 24, 2025	86.50	86.99	85.26	85.85	85.85	-0.73%	1,518,722
Jul 23, 2025	86.57	87.33	86.16	86.48	86.48	0.09%	700,842
Jul 22, 2025	87.43	87.88	86.20	86.40	86.40	-1.22%	229,520
Jul 21, 2025	86.64	88.04	86.18	87.47	87.47	0.67%	396,362
Jul 18, 2025	87.68	87.85	86.44	86.89	86.89	-1.12%	910,855
Jul 17, 2025	88.86	88.90	87.45	87.87	87.87	-0.77%	428,761
Jul 16, 2025	87.94	88.93	87.90	88.55	88.55	0.51%	865,017
Jul 15, 2025	89.14	89.51	87.67	88.10	88.10	-0.72%	393,592
Jul 14, 2025	88.15	89.70	87.53	88.74	88.74	0.75%	2,674,762
Jul 11, 2025	87.53	88.65	87.21	88.08	88.08	0.65%	516,982
Jul 10, 2025	88.28	88.72	87.18	87.51	87.51	-0.87%	523,994
Jul 9, 2025	88.41	88.75	87.74	88.28	88.28	0.36%	1,398,647
Jul 8, 2025	84.56	88.17	84.56	87.96	87.96	4.16%	3,341,848
Jul 7, 2025	85.00	85.31	84.31	84.45	84.45	-0.68%	527,022
Jul 4, 2025	85.55	85.58	84.35	85.03	85.03	0.09%	338,505
Jul 3, 2025	85.24	85.60	84.72	84.95	84.95	0.28%	675,266
Jul 2, 2025	85.83	86.09	84.00	84.71	84.71	-0.89%	884,973
Jul 1, 2025	85.95	86.29	85.12	85.47	85.47	-0.40%	497,037
Jun 30, 2025	85.86	86.34	85.21	85.81	85.81	0.20%	658,150
Jun 27, 2025	85.61	86.36	85.26	85.64	85.64	0.26%	1,227,952
Jun 26, 2025	85.46	85.70	83.90	85.42	85.42	0.54%	663,246
Jun 25, 2025	85.95	86.11	84.67	84.96	84.96	-0.57%	592,340
Jun 24, 2025	86.02	86.61	85.00	85.45	85.45	0.36%	800,117
Jun 23, 2025	81.01	85.54	81.01	85.14	85.14	3.30%	1,803,328
Jun 20, 2025	80.97	82.74	80.76	82.42	82.42	1.89%	852,576
Jun 19, 2025	82.34	83.43	80.60	80.89	80.89	-2.02%	1,153,650
Jun 18, 2025	85.14	85.14	82.34	82.56	82.56	-2.95%	725,739
Jun 17, 2025	86.61	86.95	85.00	85.07	85.07	-1.65%	377,683
Jun 16, 2025	85.98	86.74	85.01	86.50	86.50	0.48%	821,028
Jun 13, 2025	85.49	86.85	85.10	86.09	86.09	-1.75%	699,700
Jun 12, 2025	90.77	90.77	87.32	87.62	87.62	-2.90%	592,059
Jun 11, 2025	89.80	91.29	89.52	90.24	90.24	0.57%	1,639,813
Jun 10, 2025	91.71	91.71	89.42	89.73	89.73	-1.31%	969,239
Jun 9, 2025	90.39	92.30	90.18	90.92	90.92	1.83%	1,638,438
Jun 6, 2025	87.81	89.60	87.80	89.29	89.29	1.89%	2,055,871
Jun 5, 2025	87.51	89.15	87.13	87.63	87.63	0.63%	1,127,415
Jun 4, 2025	85.20	87.32	84.72	87.08	87.08	2.30%	1,377,769
Jun 3, 2025	87.40	87.73	84.90	85.12	85.12	-2.50%	622,404
Jun 2, 2025	87.25	87.79	86.64	87.30	87.30	-0.08%	516,306
May 30, 2025	86.76	87.85	85.90	87.37	87.37	0.38%	652,277
May 29, 2025	87.07	87.29	86.50	87.04	87.04	0.38%	501,491
May 28, 2025	87.59	88.30	86.58	86.71	86.71	-0.57%	532,872