Altus Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	53.00	53.40	50.80	51.35	51.35	-2.65%	2,458,766
Aug 5, 2025	51.90	54.70	50.75	52.75	52.75	2.63%	3,437,802
Aug 4, 2025	52.05	52.80	50.20	51.40	51.40	-1.15%	2,528,921
Aug 1, 2025	48.85	53.45	47.95	52.00	52.00	6.45%	5,989,157
Jul 31, 2025	50.45	51.20	48.00	48.85	48.85	-3.27%	2,116,972
Jul 30, 2025	49.25	51.30	47.90	50.50	50.50	2.02%	3,803,963
Jul 29, 2025	46.35	49.95	46.20	49.50	49.50	6.91%	2,392,170
Jul 28, 2025	47.40	47.40	46.05	46.30	46.30	-1.38%	551,010
Jul 25, 2025	47.20	47.50	46.10	46.95	46.95	0.64%	942,580
Jul 24, 2025	47.20	47.70	46.40	46.65	46.65	-0.32%	1,460,520
Jul 23, 2025	46.90	47.60	46.00	46.80	46.80	-0.32%	1,187,289
Jul 22, 2025	48.20	48.20	46.30	46.95	46.95	-1.26%	1,306,221
Jul 21, 2025	48.75	49.20	47.30	47.55	47.55	-1.45%	1,138,775
Jul 18, 2025	49.60	49.60	47.85	48.25	48.25	-2.33%	1,720,615
Jul 17, 2025	48.00	50.70	47.00	49.40	49.40	4.88%	4,815,800
Jul 16, 2025	46.95	48.50	46.65	47.10	47.10	0.21%	2,498,200
Jul 15, 2025	46.35	48.10	45.50	47.00	47.00	1.08%	2,552,000
Jul 14, 2025	48.00	48.10	45.20	46.50	46.50	-3.13%	3,032,185
Jul 11, 2025	42.10	48.55	41.70	48.00	48.00	14.01%	8,915,918
Jul 10, 2025	39.85	42.70	39.60	42.10	42.10	6.31%	3,194,900
Jul 9, 2025	41.00	41.30	39.55	39.60	39.60	-2.94%	1,745,200
Jul 8, 2025	42.50	42.50	39.80	40.80	40.80	-2.63%	3,382,810
Jul 7, 2025	41.60	43.85	40.60	41.90	41.90	-0.59%	2,609,426
Jul 4, 2025	40.65	43.95	40.25	42.15	42.15	-2.99%	28,528,510
Jul 3, 2025	43.50	44.85	42.85	43.45	43.45	0.46%	1,637,100
Jul 2, 2025	43.45	44.30	42.25	43.25	43.25	0.35%	1,430,300
Jun 30, 2025	42.95	44.50	41.80	43.10	43.10	-	2,442,600
Jun 29, 2025	42.95	44.50	41.80	43.10	43.10	1.41%	2,442,600
Jun 27, 2025	40.30	43.90	39.50	42.50	42.50	7.59%	4,808,500
Jun 26, 2025	40.25	41.60	38.40	39.50	39.50	-1.62%	2,009,100
Jun 25, 2025	41.55	41.55	39.75	40.15	40.15	-2.31%	1,897,560
Jun 24, 2025	40.50	41.85	38.35	41.10	41.10	1.73%	3,038,662
Jun 23, 2025	41.30	41.90	39.60	40.40	40.40	-2.18%	1,564,700
Jun 20, 2025	42.35	42.60	40.75	41.30	41.30	0.61%	1,372,800
Jun 19, 2025	42.25	42.65	40.45	41.05	41.05	-2.84%	2,018,500
Jun 18, 2025	44.80	44.80	41.65	42.25	42.25	-5.90%	3,768,700
Jun 17, 2025	46.40	47.15	43.85	44.90	44.90	-2.18%	5,530,800
Jun 16, 2025	44.90	47.45	43.40	45.90	45.90	5.28%	7,076,000
Jun 13, 2025	42.35	44.95	40.90	43.60	43.60	3.44%	6,565,970
Jun 12, 2025	38.75	43.70	38.70	42.15	42.15	9.77%	11,955,512
Jun 11, 2025	38.15	39.15	36.85	38.40	38.40	1.59%	2,767,400
Jun 10, 2025	39.60	39.60	37.65	37.80	37.80	-2.33%	3,686,400
Jun 9, 2025	38.55	40.70	37.20	38.70	38.70	1.57%	6,388,880
Jun 6, 2025	36.00	39.80	36.00	38.10	38.10	7.63%	6,042,700
Jun 5, 2025	35.55	37.10	35.05	35.40	35.40	0.43%	1,991,204
Jun 4, 2025	36.10	36.65	34.75	35.25	35.25	-1.12%	2,087,800
Jun 3, 2025	37.00	37.30	34.85	35.65	35.65	-0.83%	2,440,610
Jun 2, 2025	37.15	37.80	35.30	35.95	35.95	-3.23%	514,900
May 30, 2025	33.75	37.50	32.50	37.15	37.15	8.94%	6,032,110
May 29, 2025	31.60	34.50	31.60	34.10	34.10	6.73%	5,879,700