Altus Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	12.00	12.08	11.90	11.93	11.93	0.59%	12,716,500
Jul 31, 2025	11.80	12.08	11.68	11.86	11.86	-0.34%	16,241,600
Jul 30, 2025	11.70	12.05	11.65	11.90	11.90	1.54%	12,595,100
Jul 29, 2025	11.58	11.77	11.58	11.72	11.72	1.21%	9,403,200
Jul 28, 2025	11.67	11.74	11.42	11.58	11.58	-0.77%	11,506,600
Jul 25, 2025	11.68	11.72	11.56	11.67	11.67	-0.51%	6,637,000
Jul 24, 2025	11.86	11.91	11.63	11.73	11.73	-1.26%	8,825,100
Jul 23, 2025	11.70	11.95	11.68	11.88	11.88	1.54%	6,717,300
Jul 22, 2025	11.94	11.94	11.65	11.70	11.70	-1.76%	11,636,600
Jul 21, 2025	11.90	11.95	11.81	11.91	11.91	0.25%	9,929,000
Jul 18, 2025	11.88	12.04	11.81	11.88	11.88	-1.00%	11,738,500
Jul 17, 2025	12.08	12.12	11.82	12.00	12.00	-0.41%	9,414,800
Jul 16, 2025	11.96	12.12	11.94	12.05	12.05	0.75%	15,597,900
Jul 15, 2025	11.80	11.99	11.71	11.96	11.96	1.44%	11,451,800
Jul 14, 2025	11.87	11.91	11.67	11.79	11.79	-0.67%	8,286,400
Jul 11, 2025	11.83	11.96	11.76	11.87	11.87	-0.42%	7,728,600
Jul 10, 2025	11.96	11.98	11.80	11.92	11.92	-0.75%	14,824,700
Jul 9, 2025	12.19	12.20	11.96	12.01	12.01	-1.48%	7,064,300
Jul 8, 2025	12.29	12.29	12.08	12.19	12.19	-0.49%	8,852,200
Jul 7, 2025	12.39	12.42	12.22	12.25	12.25	-0.73%	4,652,800
Jul 4, 2025	12.34	12.42	12.26	12.34	12.34	-0.08%	3,881,800
Jul 3, 2025	12.06	12.38	12.00	12.35	12.35	2.40%	9,404,600
Jul 2, 2025	12.41	12.41	11.97	12.06	12.06	-2.90%	22,419,400
Jul 1, 2025	12.43	12.52	12.33	12.42	12.42	-0.32%	8,272,200
Jun 30, 2025	12.20	12.47	12.13	12.46	12.46	1.80%	14,310,000
Jun 27, 2025	12.42	12.43	12.15	12.24	12.24	-2.00%	14,235,000
Jun 26, 2025	12.39	12.49	12.33	12.49	12.49	0.56%	9,402,000
Jun 25, 2025	12.51	12.56	12.32	12.42	12.42	-1.43%	9,604,800
Jun 24, 2025	12.60	12.80	12.46	12.60	12.60	0.40%	18,006,000
Jun 23, 2025	12.40	12.57	12.36	12.55	12.55	1.13%	9,160,800
Jun 20, 2025	12.50	12.56	12.36	12.41	12.41	-1.12%	22,435,700
Jun 18, 2025	12.76	12.76	12.52	12.55	12.55	-1.72%	11,322,300
Jun 17, 2025	12.65	12.77	12.57	12.77	12.77	1.19%	9,441,400
Jun 16, 2025	12.46	12.71	12.44	12.62	12.62	1.86%	9,161,300
Jun 13, 2025	12.37	12.44	12.22	12.39	12.39	-0.56%	9,983,000
Jun 12, 2025	12.28	12.46	12.27	12.46	12.46	0.73%	5,841,400
Jun 11, 2025	12.42	12.45	12.21	12.37	12.37	-0.32%	9,320,200
Jun 10, 2025	12.49	12.58	12.36	12.41	12.41	0.24%	11,346,500
Jun 9, 2025	12.40	12.47	12.21	12.38	12.38	-0.80%	8,863,100
Jun 6, 2025	12.52	12.57	12.39	12.48	12.48	-0.24%	7,837,400
Jun 5, 2025	12.51	12.52	12.36	12.51	12.51	-0.08%	10,523,700
Jun 4, 2025	12.64	12.80	12.47	12.52	12.52	-0.95%	12,553,100
Jun 3, 2025	12.52	12.65	12.46	12.64	12.64	0.64%	12,099,800
Jun 2, 2025	12.83	12.85	12.46	12.56	12.56	-0.87%	20,637,800
May 30, 2025	12.88	12.88	12.67	12.67	12.67	-0.86%	30,009,700
May 29, 2025	12.53	12.85	12.49	12.78	12.78	1.51%	14,912,900
May 28, 2025	12.68	12.71	12.48	12.59	12.59	-0.55%	8,949,900
May 27, 2025	12.59	12.72	12.54	12.66	12.66	1.20%	8,842,100
May 26, 2025	12.41	12.62	12.38	12.51	12.51	0.89%	7,836,400
May 23, 2025	12.23	12.40	12.05	12.40	12.40	0.81%	11,739,300