Altus Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	32.81	33.75	32.60	32.60	-	-0.46%	13,919
Jul 31, 2025	32.26	32.93	32.26	32.75	-	1.36%	9,178
Jul 30, 2025	32.31	32.57	32.30	32.31	-	0.15%	11,150
Jul 29, 2025	32.48	32.50	32.20	32.26	-	-0.12%	8,007
Jul 28, 2025	32.73	32.74	32.02	32.30	-	-0.31%	17,250
Jul 25, 2025	32.30	32.57	32.30	32.40	-	-0.03%	6,836
Jul 24, 2025	32.40	32.50	32.30	32.41	-	0.03%	10,435
Jul 23, 2025	32.59	32.89	32.20	32.40	-	-1.64%	13,148
Jul 22, 2025	32.90	33.01	32.80	32.94	-	0.12%	11,348
Jul 21, 2025	33.27	33.44	32.85	32.90	-	-1.29%	27,309
Jul 18, 2025	33.84	33.84	33.30	33.33	-	-0.54%	12,848
Jul 17, 2025	33.52	33.98	33.50	33.51	-	-0.03%	10,488
Jul 16, 2025	33.87	34.00	33.50	33.52	-	-0.97%	13,479
Jul 15, 2025	33.89	34.00	33.80	33.85	-	-	13,494
Jul 14, 2025	33.50	33.87	33.47	33.85	-	0.89%	22,182
Jul 11, 2025	33.49	33.75	33.37	33.55	-	0.18%	10,783
Jul 10, 2025	33.54	33.54	33.30	33.49	-	-0.92%	19,076
Jul 9, 2025	33.62	33.90	33.13	33.80	-	-0.06%	21,532
Jul 8, 2025	33.87	33.97	33.30	33.82	-	-1.69%	21,157
Jul 7, 2025	34.25	34.45	34.20	34.40	-	-0.15%	34,851
Jul 4, 2025	34.31	34.48	34.04	34.45	-	0.82%	15,513
Jul 3, 2025	34.33	34.45	33.89	34.17	-	0.95%	25,104
Jul 2, 2025	33.40	34.75	33.40	33.85	-	1.01%	28,616
Jul 1, 2025	33.45	33.67	33.40	33.51	-	0.24%	30,044
Jun 30, 2025	33.31	33.46	33.24	33.43	-	0.27%	17,909
Jun 27, 2025	33.40	33.49	33.20	33.34	-	0.21%	25,482
Jun 26, 2025	33.11	33.49	33.10	33.27	-	0.12%	21,588
Jun 25, 2025	33.30	33.30	33.19	33.23	-	0.09%	13,127
Jun 24, 2025	33.10	33.32	32.97	33.20	-	0.64%	18,059
Jun 23, 2025	32.80	33.38	32.79	32.99	-	0.58%	37,218
Jun 20, 2025	32.90	33.25	32.25	32.80	-	-0.39%	25,472
Jun 18, 2025	32.85	33.11	32.57	32.93	-	0.58%	19,081
Jun 17, 2025	32.26	32.90	32.01	32.74	-	1.49%	11,664
Jun 16, 2025	32.10	32.40	31.63	32.26	-	1.29%	26,632
Jun 13, 2025	31.65	32.09	31.51	31.85	-	0.63%	11,110
Jun 12, 2025	31.70	31.97	31.41	31.65	-	-0.63%	17,248
Jun 11, 2025	31.41	31.99	31.41	31.85	-	1.27%	12,248
Jun 10, 2025	32.19	32.44	31.40	31.45	-	-2.30%	17,061
Jun 9, 2025	33.12	33.12	31.70	32.19	-	-4.00%	27,633
Jun 6, 2025	33.70	33.70	32.61	33.53	-	0.69%	21,174
Jun 5, 2025	33.50	34.16	33.28	33.30	-	-1.48%	27,118
Jun 4, 2025	33.39	33.98	33.22	33.80	-	1.62%	22,230
Jun 3, 2025	32.81	33.35	32.81	33.26	-	0.94%	18,746
Jun 2, 2025	32.15	32.99	32.15	32.95	-	1.63%	21,232
May 30, 2025	32.15	32.50	32.00	32.42	-	1.41%	12,255
May 29, 2025	31.86	32.10	31.86	31.97	-	0.35%	12,406
May 28, 2025	31.98	32.10	31.84	31.86	-	-0.13%	11,383
May 27, 2025	31.30	32.00	31.30	31.90	-	1.33%	13,852
May 26, 2025	31.48	31.53	31.38	31.48	-	-0.16%	12,615
May 23, 2025	31.60	31.69	31.42	31.53	-	-0.22%	15,902