Altus Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	34.55	34.55	33.80	34.00	-	-0.58%	99,639
Jul 31, 2025	33.51	34.55	33.51	34.20	-	-0.90%	112,439
Jul 30, 2025	34.12	34.63	33.92	34.51	-	0.55%	15,059
Jul 29, 2025	34.20	34.36	34.09	34.32	-	0.47%	24,612
Jul 28, 2025	33.95	34.34	33.95	34.16	-	0.62%	25,589
Jul 25, 2025	33.54	34.04	33.48	33.95	-	1.89%	180,966
Jul 24, 2025	33.24	33.52	32.98	33.32	-	1.18%	250,870
Jul 23, 2025	33.36	33.44	32.93	32.93	-	-1.50%	10,490
Jul 22, 2025	33.64	33.74	33.30	33.43	-	-0.95%	14,188
Jul 21, 2025	33.49	33.75	33.14	33.75	-	1.81%	4,760
Jul 18, 2025	32.83	33.32	32.77	33.15	-	0.97%	11,931
Jul 17, 2025	33.14	33.42	32.83	32.83	-	-0.39%	219,045
Jul 16, 2025	33.01	33.45	32.84	32.96	-	-0.84%	113,353
Jul 15, 2025	32.86	33.40	32.86	33.24	-	-0.86%	76,582
Jul 14, 2025	32.65	33.53	32.65	33.53	-	2.73%	10,559
Jul 11, 2025	32.80	33.37	32.64	32.64	-	-1.39%	6,215
Jul 10, 2025	33.80	33.83	32.91	33.10	-	-0.27%	19,439
Jul 9, 2025	33.40	33.40	32.89	33.19	-	0.42%	6,215
Jul 8, 2025	34.07	34.07	33.05	33.05	-	-2.31%	14,176
Jul 7, 2025	33.70	33.97	33.24	33.83	-	1.32%	40,448
Jul 4, 2025	33.58	33.58	33.00	33.39	-	0.18%	14,602
Jul 3, 2025	32.50	33.38	32.50	33.33	-	0.97%	9,889
Jul 2, 2025	33.23	33.62	32.95	33.01	-	-0.87%	20,108
Jul 1, 2025	33.55	33.79	33.18	33.30	-	0.18%	23,096
Jun 30, 2025	32.67	33.50	32.67	33.24	-	-0.27%	75,642
Jun 27, 2025	32.49	33.47	32.49	33.33	-	1.00%	5,654
Jun 26, 2025	32.99	33.69	32.99	33.00	-	-1.99%	11,199
Jun 25, 2025	33.92	34.12	33.67	33.67	-	-0.15%	70,247
Jun 24, 2025	33.71	34.14	33.39	33.72	-	0.51%	52,068
Jun 23, 2025	33.12	33.69	32.99	33.55	-	1.30%	82,811
Jun 20, 2025	32.60	33.20	32.60	33.12	-	1.13%	34,761
Jun 18, 2025	32.48	32.80	32.23	32.75	-	0.83%	23,506
Jun 17, 2025	32.22	32.48	31.99	32.48	-	0.81%	30,706
Jun 16, 2025	32.85	32.86	32.22	32.22	-	-0.92%	108,943
Jun 13, 2025	33.04	33.15	32.52	32.52	-	-0.31%	158,959
Jun 12, 2025	33.10	33.10	32.41	32.62	-	-1.24%	47,709
Jun 11, 2025	33.98	33.98	33.02	33.03	-	-2.10%	48,819
Jun 10, 2025	33.53	34.02	33.48	33.74	-	-0.59%	34,810
Jun 9, 2025	33.44	34.23	33.44	33.94	-	-0.56%	124,995
Jun 6, 2025	34.52	34.58	33.83	34.13	-	-0.12%	22,210
Jun 5, 2025	34.78	35.02	34.17	34.17	-	-2.40%	69,255
Jun 4, 2025	34.78	35.37	34.78	35.01	-	0.06%	1,887
Jun 3, 2025	35.72	35.85	34.85	34.99	-	-1.71%	46,544
Jun 2, 2025	34.86	35.60	34.86	35.60	-	0.91%	26,127
May 30, 2025	34.20	35.38	34.20	35.28	-	3.64%	97,107
May 29, 2025	34.42	34.61	34.04	34.04	-	-1.08%	3,023
May 28, 2025	34.62	34.93	34.41	34.41	-	0.38%	18,128
May 27, 2025	34.40	34.64	34.23	34.28	-	-2.06%	46,692
May 26, 2025	34.01	35.00	34.01	35.00	-	1.63%	6,193
May 23, 2025	34.18	34.44	33.96	34.44	-	1.62%	55,663