Altus Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2025	10.56	10.70	10.56	10.68	10.68	1.14%	39,740
Aug 8, 2025	10.60	10.66	10.56	10.56	10.56	-0.19%	34,647
Aug 7, 2025	10.60	10.70	10.52	10.58	10.58	0.19%	79,292
Aug 6, 2025	10.66	10.70	10.54	10.56	10.56	-0.94%	46,109
Aug 5, 2025	10.78	10.80	10.62	10.66	10.66	-0.74%	69,887
Aug 4, 2025	10.68	10.80	10.66	10.74	10.74	0.75%	64,790
Aug 1, 2025	10.80	10.80	10.62	10.66	10.66	-0.93%	68,162
Jul 31, 2025	10.68	10.86	10.68	10.76	10.76	0.75%	62,812
Jul 30, 2025	10.80	10.86	10.64	10.68	10.68	-1.84%	75,964
Jul 29, 2025	10.80	10.88	10.74	10.88	10.88	1.12%	38,216
Jul 28, 2025	10.78	10.92	10.76	10.76	10.76	0.37%	118,614
Jul 25, 2025	10.66	10.84	10.66	10.72	10.72	0.56%	79,717
Jul 24, 2025	10.70	10.86	10.66	10.66	10.66	-0.19%	105,995
Jul 23, 2025	10.52	10.70	10.52	10.68	10.68	1.91%	76,033
Jul 22, 2025	10.70	10.74	10.48	10.48	10.48	-1.69%	116,716
Jul 21, 2025	10.38	10.68	10.38	10.66	10.66	2.70%	146,435
Jul 18, 2025	10.80	10.82	10.38	10.38	10.38	-3.17%	302,825
Jul 17, 2025	11.06	11.06	10.56	10.72	10.72	-8.38%	466,906
Jul 16, 2025	11.70	11.86	11.68	11.70	11.70	-	76,295
Jul 15, 2025	11.80	11.90	11.70	11.70	11.70	-0.68%	36,357
Jul 14, 2025	11.94	11.94	11.78	11.78	11.78	-1.34%	42,672
Jul 11, 2025	11.88	12.06	11.86	11.94	11.94	0.51%	65,323
Jul 10, 2025	11.90	11.92	11.82	11.88	11.88	0.68%	115,095
Jul 9, 2025	11.86	11.92	11.72	11.80	11.80	-0.51%	401,835
Jul 8, 2025	11.52	11.90	11.46	11.86	11.86	2.95%	123,067
Jul 7, 2025	11.54	11.54	11.46	11.52	11.52	-0.17%	46,435
Jul 4, 2025	11.60	11.60	11.48	11.54	11.54	-0.52%	39,633
Jul 3, 2025	11.56	11.62	11.50	11.60	11.60	0.69%	51,756
Jul 2, 2025	11.48	11.54	11.36	11.52	11.52	0.52%	172,588
Jul 1, 2025	11.48	11.54	11.34	11.46	11.46	-	97,715
Jun 30, 2025	11.10	11.50	11.10	11.46	11.46	3.24%	108,933
Jun 27, 2025	11.10	11.14	11.04	11.10	11.10	0.36%	105,139
Jun 26, 2025	11.16	11.20	11.06	11.06	11.06	-0.72%	95,230
Jun 25, 2025	11.20	11.26	11.14	11.14	11.14	-1.24%	85,376
Jun 24, 2025	11.24	11.44	11.24	11.28	11.28	0.71%	74,415
Jun 23, 2025	11.36	11.36	11.10	11.20	11.20	-1.41%	131,258
Jun 19, 2025	11.18	11.48	11.18	11.36	11.36	2.71%	354,397
Jun 18, 2025	11.68	11.78	10.96	11.06	11.06	-6.43%	287,990
Jun 17, 2025	11.84	11.92	11.78	11.82	11.82	-0.34%	100,215
Jun 16, 2025	11.82	11.96	11.78	11.86	11.86	0.17%	90,512
Jun 13, 2025	11.96	11.96	11.82	11.84	11.84	-1.33%	41,915
Jun 12, 2025	12.02	12.02	11.88	12.00	12.00	-	28,415
Jun 11, 2025	11.88	12.02	11.88	12.00	12.00	1.01%	52,880
Jun 10, 2025	11.92	11.98	11.86	11.88	11.88	-0.34%	737,548
Jun 9, 2025	11.96	12.00	11.92	11.92	11.92	-0.33%	68,094
Jun 6, 2025	12.00	12.02	11.94	11.96	11.96	-0.33%	34,390
Jun 5, 2025	12.10	12.10	11.96	12.00	12.00	-0.83%	40,804
Jun 4, 2025	12.02	12.16	12.02	12.10	12.10	0.50%	46,413
Jun 3, 2025	12.20	12.30	12.02	12.04	12.04	-1.47%	54,629
Jun 2, 2025	12.12	12.22	12.10	12.22	12.22	0.99%	40,423