Altus Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	36.99	37.65	36.40	36.68	36.68	-1.61%	3,243
Jul 30, 2025	37.02	37.92	36.94	37.28	37.28	0.84%	7,431
Jul 29, 2025	40.60	40.60	36.88	36.97	36.97	-17.20%	19,633
Jul 28, 2025	45.88	46.38	44.19	44.65	44.65	-1.97%	3,171
Jul 25, 2025	45.20	45.67	44.89	45.55	45.55	1.23%	392
Jul 24, 2025	45.58	45.62	44.76	44.99	44.99	-0.64%	1,364
Jul 23, 2025	44.47	45.28	44.27	45.28	45.28	1.86%	1,658
Jul 22, 2025	44.02	44.71	43.96	44.45	44.45	-0.36%	2,145
Jul 21, 2025	44.47	44.92	44.47	44.61	44.61	0.79%	1,632
Jul 18, 2025	44.94	45.09	44.09	44.26	44.26	-1.94%	295
Jul 17, 2025	44.70	45.50	44.62	45.14	45.14	1.05%	965
Jul 16, 2025	44.13	44.76	44.04	44.67	44.67	0.38%	185
Jul 15, 2025	45.73	45.73	44.28	44.50	44.50	-2.72%	3,515
Jul 14, 2025	44.79	45.84	44.60	45.74	45.74	1.28%	311
Jul 11, 2025	44.89	45.24	44.89	45.16	45.16	-0.06%	543
Jul 10, 2025	44.41	45.19	43.95	45.19	45.19	3.66%	583
Jul 9, 2025	43.61	43.83	43.28	43.59	43.59	-1.29%	862
Jul 8, 2025	43.85	44.16	43.63	44.16	44.16	0.52%	1,436
Jul 7, 2025	46.15	46.41	43.48	43.93	43.93	-4.46%	42,630
Jul 3, 2025	44.00	48.36	44.00	45.98	45.98	4.24%	4,152
Jul 2, 2025	43.79	44.29	43.53	44.11	44.11	0.87%	1,007
Jul 1, 2025	44.00	44.43	43.12	43.73	43.73	-0.49%	1,087
Jun 30, 2025	44.15	44.38	43.50	43.94	43.94	0.75%	904
Jun 27, 2025	43.05	44.00	42.74	43.62	43.62	1.29%	865
Jun 26, 2025	43.55	43.55	42.77	43.06	43.06	-2.84%	4,473
Jun 25, 2025	45.67	45.72	44.21	44.32	44.32	-1.65%	1,350
Jun 24, 2025	44.64	45.15	43.95	45.07	45.07	2.85%	4,005
Jun 23, 2025	51.98	51.98	43.05	43.82	43.82	9.56%	9,314
Jun 20, 2025	41.33	42.31	39.88	39.99	39.99	-2.19%	3,249
Jun 18, 2025	41.47	41.66	40.89	40.89	40.89	-1.24%	319
Jun 17, 2025	41.53	41.90	41.27	41.40	41.40	-0.46%	1,951
Jun 16, 2025	41.86	42.00	41.59	41.59	41.59	-0.12%	1,172
Jun 13, 2025	39.86	41.75	39.62	41.64	41.64	-0.56%	385
Jun 12, 2025	41.07	42.00	41.07	41.88	41.88	0.27%	304
Jun 11, 2025	42.80	42.80	41.76	41.76	41.76	-2.28%	1,948
Jun 10, 2025	42.92	43.44	42.74	42.74	42.74	-0.87%	2,978
Jun 9, 2025	43.13	43.24	42.54	43.11	43.11	1.41%	1,256
Jun 6, 2025	42.66	43.05	42.38	42.51	42.51	0.07%	1,163
Jun 5, 2025	42.14	42.61	42.06	42.48	42.48	-0.42%	347
Jun 4, 2025	42.62	42.96	42.54	42.66	42.66	0.12%	1,303
Jun 3, 2025	42.86	43.49	42.30	42.61	42.61	-0.16%	1,926
Jun 2, 2025	43.23	43.87	42.44	42.68	42.68	-0.20%	2,104
May 30, 2025	42.70	42.77	42.25	42.77	42.77	0.13%	1,688
May 29, 2025	42.34	42.73	42.21	42.71	42.71	-0.07%	455
May 28, 2025	43.09	43.70	42.74	42.74	42.74	-0.09%	3,727
May 27, 2025	43.32	43.32	42.57	42.78	42.78	0.98%	12,423
May 23, 2025	42.79	43.28	42.16	42.37	42.37	-1.63%	1,174
May 22, 2025	43.42	43.99	42.85	43.07	43.07	-1.94%	1,575
May 21, 2025	44.33	44.39	43.83	43.92	43.92	-2.03%	4,108
May 20, 2025	44.99	44.99	43.95	44.83	44.83	0.40%	6,980