Altus Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	20.50	20.60	19.52	19.60	19.60	-4.16%	80,823
Jul 30, 2025	20.60	20.65	20.35	20.45	20.45	0.49%	27,290
Jul 29, 2025	20.40	20.55	20.35	20.35	20.35	-0.25%	16,852
Jul 28, 2025	20.60	20.70	20.40	20.40	20.40	-0.73%	12,372
Jul 25, 2025	20.80	20.80	20.40	20.55	20.55	-0.24%	11,349
Jul 24, 2025	20.80	20.80	20.40	20.60	20.60	0.24%	22,172
Jul 23, 2025	20.40	20.55	20.40	20.55	20.55	0.98%	11,526
Jul 22, 2025	20.45	20.45	20.30	20.35	20.35	-0.49%	16,112
Jul 21, 2025	20.75	20.80	20.45	20.45	20.45	-1.45%	15,780
Jul 18, 2025	20.70	20.80	20.55	20.75	20.75	0.73%	29,375
Jul 17, 2025	20.40	20.65	20.25	20.60	20.60	0.98%	22,108
Jul 16, 2025	20.70	21.00	20.40	20.40	20.40	-1.45%	25,952
Jul 15, 2025	20.00	20.70	20.00	20.70	20.70	3.50%	66,215
Jul 14, 2025	19.82	20.15	19.82	20.00	20.00	-	55,315
Jul 11, 2025	19.96	20.10	19.88	20.00	20.00	-	47,147
Jul 10, 2025	19.90	20.15	19.90	20.00	20.00	0.91%	97,519
Jul 9, 2025	19.52	19.82	19.48	19.82	19.82	1.54%	43,750
Jul 8, 2025	19.38	19.74	19.38	19.52	19.52	0.93%	35,244
Jul 7, 2025	19.22	19.40	19.10	19.34	19.34	0.42%	14,775
Jul 4, 2025	19.32	19.32	19.14	19.26	19.26	-0.41%	20,032
Jul 3, 2025	19.18	19.48	19.18	19.34	19.34	0.31%	30,824
Jul 2, 2025	19.20	19.36	19.10	19.28	19.28	1.15%	17,493
Jul 1, 2025	19.04	19.16	18.88	19.06	19.06	0.53%	11,968
Jun 30, 2025	19.28	19.28	18.84	18.96	18.96	-1.15%	24,063
Jun 27, 2025	19.20	19.38	19.12	19.18	19.18	0.63%	22,715
Jun 26, 2025	18.80	19.06	18.74	19.06	19.06	1.93%	29,946
Jun 25, 2025	18.70	18.80	18.50	18.70	18.70	-	17,654
Jun 24, 2025	18.70	18.90	18.50	18.70	18.70	0.97%	26,497
Jun 23, 2025	18.80	18.80	18.50	18.52	18.52	-0.75%	17,438
Jun 20, 2025	18.70	18.86	18.66	18.66	18.66	-0.11%	25,443
Jun 19, 2025	18.64	18.70	18.42	18.68	18.68	-0.11%	16,417
Jun 18, 2025	18.82	18.84	18.68	18.70	18.70	-0.21%	44,747
Jun 17, 2025	18.90	18.92	18.72	18.74	18.74	-0.53%	13,531
Jun 16, 2025	18.54	18.94	18.54	18.84	18.84	1.40%	12,330
Jun 13, 2025	18.56	18.76	18.56	18.58	18.58	-0.75%	16,192
Jun 12, 2025	18.98	18.98	18.72	18.72	18.72	-1.37%	15,564
Jun 11, 2025	18.88	19.12	18.88	18.98	18.98	0.21%	12,490
Jun 10, 2025	19.10	19.16	18.90	18.94	18.94	-0.73%	16,204
Jun 9, 2025	19.20	19.20	19.08	19.08	19.08	-0.42%	10,501
Jun 6, 2025	19.16	19.28	19.08	19.16	19.16	-	15,887
Jun 5, 2025	19.32	19.38	19.04	19.16	19.16	-0.62%	14,177
Jun 4, 2025	19.62	19.64	19.28	19.28	19.28	-1.43%	14,543
Jun 3, 2025	19.36	19.60	19.30	19.56	19.56	1.45%	23,939
Jun 2, 2025	19.22	19.36	19.12	19.28	19.28	0.42%	17,835
May 30, 2025	19.22	19.34	19.12	19.20	19.20	-0.10%	18,139
May 29, 2025	19.18	19.38	19.12	19.22	19.22	1.05%	51,782
May 28, 2025	19.18	19.20	18.88	19.02	19.02	-0.31%	17,103
May 27, 2025	19.26	19.60	19.08	19.08	19.08	-0.93%	37,954
May 26, 2025	19.44	19.88	19.20	19.26	19.26	-0.41%	33,109
May 23, 2025	19.02	19.46	19.02	19.34	19.34	0.62%	38,554