Altus Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2025	86.84	86.84	86.76	86.76	86.76	1.17%	2
Aug 1, 2025	85.66	85.76	85.58	85.76	85.76	-3.23%	96
Jul 31, 2025	88.62	88.62	88.62	88.62	88.62	-1.90%	-
Jul 30, 2025	90.14	90.88	90.12	90.34	90.34	0.07%	278
Jul 29, 2025	92.16	92.16	90.28	90.28	90.28	-1.59%	89
Jul 28, 2025	91.18	92.06	91.18	91.74	91.74	1.87%	446
Jul 25, 2025	90.78	90.92	89.96	90.06	90.06	-0.77%	80
Jul 24, 2025	91.56	91.74	90.76	90.76	90.76	-0.55%	131
Jul 23, 2025	91.26	92.24	91.26	91.26	91.26	2.19%	499
Jul 22, 2025	87.24	89.30	87.24	89.30	89.30	1.80%	147
Jul 21, 2025	88.34	88.46	87.42	87.72	87.72	-0.32%	270
Jul 18, 2025	89.06	89.06	88.00	88.00	88.00	-1.19%	22
Jul 17, 2025	87.70	89.24	87.50	89.06	89.06	3.39%	364
Jul 16, 2025	87.94	88.96	86.12	86.14	86.14	-3.50%	360
Jul 15, 2025	90.82	91.10	89.26	89.26	89.26	-0.42%	99
Jul 14, 2025	89.24	89.64	88.34	89.64	89.64	0.38%	466
Jul 11, 2025	89.34	89.34	88.86	89.30	89.30	2.27%	115
Jul 10, 2025	87.32	87.32	87.32	87.32	87.32	-	-
Jul 9, 2025	87.30	87.54	86.96	87.32	87.32	0.83%	221
Jul 8, 2025	87.60	87.60	86.60	86.60	86.60	0.56%	169
Jul 7, 2025	87.90	88.28	86.12	86.12	86.12	-3.15%	135
Jul 4, 2025	88.92	88.92	88.92	88.92	88.92	-	-
Jul 3, 2025	88.78	88.92	88.78	88.92	88.92	0.05%	56
Jul 2, 2025	88.42	89.14	88.36	88.88	88.88	5.86%	512
Jul 1, 2025	84.10	84.12	83.96	83.96	83.96	-0.38%	397
Jun 30, 2025	85.28	85.28	84.28	84.28	84.28	-0.35%	12
Jun 27, 2025	83.70	84.58	83.70	84.58	84.58	2.05%	82
Jun 26, 2025	83.18	83.18	82.88	82.88	82.88	-0.36%	224
Jun 25, 2025	84.06	84.12	83.14	83.18	83.18	-1.45%	236
Jun 24, 2025	83.46	84.40	83.44	84.40	84.40	2.38%	246
Jun 23, 2025	83.44	83.44	82.44	82.44	82.44	-0.07%	33
Jun 20, 2025	83.06	83.72	82.14	82.50	82.50	-0.98%	299
Jun 19, 2025	82.10	83.32	82.10	83.32	83.32	-	65
Jun 18, 2025	82.94	83.32	82.94	83.32	83.32	-0.43%	16
Jun 17, 2025	83.00	83.68	83.00	83.68	83.68	1.01%	56
Jun 16, 2025	82.94	83.04	82.78	82.84	82.84	-1.38%	257
Jun 13, 2025	85.10	85.10	84.00	84.00	84.00	-1.06%	54
Jun 12, 2025	85.14	85.20	83.94	84.90	84.90	-1.16%	540
Jun 11, 2025	88.08	88.62	85.90	85.90	85.90	-4.13%	251
Jun 10, 2025	86.08	89.60	85.58	89.60	89.60	4.02%	590
Jun 9, 2025	85.10	86.66	85.10	86.14	86.14	1.99%	963
Jun 6, 2025	82.04	84.48	82.04	84.46	84.46	2.00%	498
Jun 5, 2025	82.94	82.94	82.00	82.80	82.80	-0.58%	290
Jun 4, 2025	83.94	84.38	83.16	83.28	83.28	-0.48%	822
Jun 3, 2025	81.76	83.68	81.76	83.68	83.68	3.28%	328
Jun 2, 2025	84.66	84.66	80.74	81.02	81.02	-2.60%	259
May 30, 2025	84.10	84.18	82.90	83.18	83.18	-0.57%	479
May 29, 2025	85.98	85.98	83.66	83.66	83.66	-1.60%	202
May 28, 2025	85.98	85.98	85.02	85.02	85.02	-0.37%	263
May 27, 2025	84.02	85.34	84.02	85.34	85.34	1.76%	53