American Funds New World 529-F-2 (FNFWX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
87.24
-0.98 (-1.11%)
Aug 1, 2025, 4:00 PM EDT
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | -1.11% |
| Jul 31, 2025 | 88.22 | 88.22 | 88.22 | 88.22 | 88.22 | -0.64% |
| Jul 30, 2025 | 88.79 | 88.79 | 88.79 | 88.79 | 88.79 | -0.40% |
| Jul 29, 2025 | 89.15 | 89.15 | 89.15 | 89.15 | 89.15 | -0.37% |
| Jul 28, 2025 | 89.48 | 89.48 | 89.48 | 89.48 | 89.48 | -0.61% |
| Jul 25, 2025 | 90.03 | 90.03 | 90.03 | 90.03 | 90.03 | -0.46% |
| Jul 24, 2025 | 90.45 | 90.45 | 90.45 | 90.45 | 90.45 | -0.20% |
| Jul 23, 2025 | 90.63 | 90.63 | 90.63 | 90.63 | 90.63 | 1.50% |
| Jul 22, 2025 | 89.29 | 89.29 | 89.29 | 89.29 | 89.29 | -0.12% |
| Jul 21, 2025 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | 0.17% |
| Jul 18, 2025 | 89.25 | 89.25 | 89.25 | 89.25 | 89.25 | -0.12% |
| Jul 17, 2025 | 89.36 | 89.36 | 89.36 | 89.36 | 89.36 | 0.26% |
| Jul 16, 2025 | 89.13 | 89.13 | 89.13 | 89.13 | 89.13 | 0.13% |
| Jul 15, 2025 | 89.01 | 89.01 | 89.01 | 89.01 | 89.01 | 0.19% |
| Jul 14, 2025 | 88.84 | 88.84 | 88.84 | 88.84 | 88.84 | -0.03% |
| Jul 11, 2025 | 88.87 | 88.87 | 88.87 | 88.87 | 88.87 | -0.55% |
| Jul 10, 2025 | 89.36 | 89.36 | 89.36 | 89.36 | 89.36 | 0.02% |
| Jul 9, 2025 | 89.34 | 89.34 | 89.34 | 89.34 | 89.34 | 0.10% |
| Jul 8, 2025 | 89.25 | 89.25 | 89.25 | 89.25 | 89.25 | 0.51% |
| Jul 7, 2025 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | -0.86% |
| Jul 3, 2025 | 89.57 | 89.57 | 89.57 | 89.57 | 89.57 | 0.62% |
| Jul 2, 2025 | 89.02 | 89.02 | 89.02 | 89.02 | 89.02 | 0.33% |
| Jul 1, 2025 | 88.73 | 88.73 | 88.73 | 88.73 | 88.73 | -0.11% |
| Jun 30, 2025 | 88.83 | 88.83 | 88.83 | 88.83 | 88.83 | 0.21% |
| Jun 27, 2025 | 88.64 | 88.64 | 88.64 | 88.64 | 88.64 | 0.23% |
| Jun 26, 2025 | 88.44 | 88.44 | 88.44 | 88.44 | 88.44 | 1.04% |
| Jun 25, 2025 | 87.53 | 87.53 | 87.53 | 87.53 | 87.53 | 0.06% |
| Jun 24, 2025 | 87.48 | 87.48 | 87.48 | 87.48 | 87.48 | 2.12% |
| Jun 23, 2025 | 85.66 | 85.66 | 85.66 | 85.66 | 85.66 | 0.39% |
| Jun 20, 2025 | 85.33 | 85.33 | 85.33 | 85.33 | 85.33 | -0.56% |
| Jun 18, 2025 | 85.81 | 85.81 | 85.81 | 85.81 | 85.81 | -0.09% |
| Jun 17, 2025 | 85.89 | 85.89 | 85.89 | 85.89 | 85.89 | -1.03% |
| Jun 16, 2025 | 86.78 | 86.78 | 86.78 | 86.78 | 86.78 | 0.98% |
| Jun 13, 2025 | 85.94 | 85.94 | 85.94 | 85.94 | 85.94 | -1.20% |
| Jun 12, 2025 | 86.98 | 86.98 | 86.98 | 86.98 | 86.98 | -0.06% |
| Jun 11, 2025 | 87.03 | 87.03 | 87.03 | 87.03 | 87.03 | 0.38% |
| Jun 10, 2025 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | 0.42% |
| Jun 9, 2025 | 86.34 | 86.34 | 86.34 | 86.34 | 86.34 | 0.40% |
| Jun 6, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 0.21% |
| Jun 5, 2025 | 85.82 | 85.82 | 85.82 | 85.82 | 85.82 | 0.22% |
| Jun 4, 2025 | 85.63 | 85.63 | 85.63 | 85.63 | 85.63 | 0.72% |
| Jun 3, 2025 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | 0.09% |
| Jun 2, 2025 | 84.94 | 84.94 | 84.94 | 84.94 | 84.94 | 0.74% |
| May 30, 2025 | 84.32 | 84.32 | 84.32 | 84.32 | 84.32 | -0.47% |
| May 29, 2025 | 84.72 | 84.72 | 84.72 | 84.72 | 84.72 | 0.22% |
| May 28, 2025 | 84.53 | 84.53 | 84.53 | 84.53 | 84.53 | -0.46% |
| May 27, 2025 | 84.92 | 84.92 | 84.92 | 84.92 | 84.92 | 0.95% |
| May 23, 2025 | 84.12 | 84.12 | 84.12 | 84.12 | 84.12 | 0.13% |
| May 22, 2025 | 84.01 | 84.01 | 84.01 | 84.01 | 84.01 | 0.02% |
| May 21, 2025 | 83.99 | 83.99 | 83.99 | 83.99 | 83.99 | -0.60% |