American Funds New World Fund® Class A (NEWFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
87.32
-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 | 88.30 | 88.30 | 88.30 | 88.30 | - | - |
| Jul 31, 2025 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | -0.64% |
| Jul 30, 2025 | 88.87 | 88.87 | 88.87 | 88.87 | 88.87 | -0.40% |
| Jul 29, 2025 | 89.23 | 89.23 | 89.23 | 89.23 | 89.23 | -0.37% |
| Jul 28, 2025 | 89.56 | 89.56 | 89.56 | 89.56 | 89.56 | -0.62% |
| Jul 25, 2025 | 90.12 | 90.12 | 90.12 | 90.12 | 90.12 | -0.46% |
| Jul 24, 2025 | 90.54 | 90.54 | 90.54 | 90.54 | 90.54 | -0.20% |
| Jul 23, 2025 | 90.72 | 90.72 | 90.72 | 90.72 | 90.72 | 1.51% |
| Jul 22, 2025 | 89.37 | 89.37 | 89.37 | 89.37 | 89.37 | -0.13% |
| Jul 21, 2025 | 89.49 | 89.49 | 89.49 | 89.49 | 89.49 | 0.18% |
| Jul 18, 2025 | 89.33 | 89.33 | 89.33 | 89.33 | 89.33 | -0.13% |
| Jul 17, 2025 | 89.45 | 89.45 | 89.45 | 89.45 | 89.45 | 0.26% |
| Jul 16, 2025 | 89.22 | 89.22 | 89.22 | 89.22 | 89.22 | 0.13% |
| Jul 15, 2025 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | 0.19% |
| Jul 14, 2025 | 88.93 | 88.93 | 88.93 | 88.93 | 88.93 | -0.03% |
| Jul 11, 2025 | 88.96 | 88.96 | 88.96 | 88.96 | 88.96 | -0.55% |
| Jul 10, 2025 | 89.45 | 89.45 | 89.45 | 89.45 | 89.45 | 0.01% |
| Jul 9, 2025 | 89.44 | 89.44 | 89.44 | 89.44 | 89.44 | 0.11% |
| Jul 8, 2025 | 89.34 | 89.34 | 89.34 | 89.34 | 89.34 | 0.49% |
| Jul 7, 2025 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | -0.86% |
| Jul 3, 2025 | 89.67 | 89.67 | 89.67 | 89.67 | 89.67 | 0.62% |
| Jul 2, 2025 | 89.12 | 89.12 | 89.12 | 89.12 | 89.12 | 0.33% |
| Jul 1, 2025 | 88.83 | 88.83 | 88.83 | 88.83 | 88.83 | -0.11% |
| Jun 30, 2025 | 88.93 | 88.93 | 88.93 | 88.93 | 88.93 | 0.21% |
| Jun 27, 2025 | 88.74 | 88.74 | 88.74 | 88.74 | 88.74 | 0.23% |
| Jun 26, 2025 | 88.54 | 88.54 | 88.54 | 88.54 | 88.54 | 1.03% |
| Jun 25, 2025 | 87.64 | 87.64 | 87.64 | 87.64 | 87.64 | 0.07% |
| Jun 24, 2025 | 87.58 | 87.58 | 87.58 | 87.58 | 87.58 | 2.12% |
| Jun 23, 2025 | 85.76 | 85.76 | 85.76 | 85.76 | 85.76 | 0.39% |
| Jun 20, 2025 | 85.43 | 85.43 | 85.43 | 85.43 | 85.43 | -0.57% |
| Jun 18, 2025 | 85.92 | 85.92 | 85.92 | 85.92 | 85.92 | -0.09% |
| Jun 17, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -1.02% |
| Jun 16, 2025 | 86.89 | 86.89 | 86.89 | 86.89 | 86.89 | 0.99% |
| Jun 13, 2025 | 86.04 | 86.04 | 86.04 | 86.04 | 86.04 | -1.21% |
| Jun 12, 2025 | 87.09 | 87.09 | 87.09 | 87.09 | 87.09 | -0.06% |
| Jun 11, 2025 | 87.14 | 87.14 | 87.14 | 87.14 | 87.14 | 0.38% |
| Jun 10, 2025 | 86.81 | 86.81 | 86.81 | 86.81 | 86.81 | 0.42% |
| Jun 9, 2025 | 86.45 | 86.45 | 86.45 | 86.45 | 86.45 | 0.39% |
| Jun 6, 2025 | 86.11 | 86.11 | 86.11 | 86.11 | 86.11 | 0.21% |
| Jun 5, 2025 | 85.93 | 85.93 | 85.93 | 85.93 | 85.93 | 0.22% |
| Jun 4, 2025 | 85.74 | 85.74 | 85.74 | 85.74 | 85.74 | 0.72% |
| Jun 3, 2025 | 85.13 | 85.13 | 85.13 | 85.13 | 85.13 | 0.08% |
| Jun 2, 2025 | 85.06 | 85.06 | 85.06 | 85.06 | 85.06 | 0.75% |
| May 30, 2025 | 84.43 | 84.43 | 84.43 | 84.43 | 84.43 | -0.48% |
| May 29, 2025 | 84.84 | 84.84 | 84.84 | 84.84 | 84.84 | 0.24% |
| May 28, 2025 | 84.64 | 84.64 | 84.64 | 84.64 | 84.64 | -0.47% |
| May 27, 2025 | 85.04 | 85.04 | 85.04 | 85.04 | 85.04 | 0.95% |
| May 23, 2025 | 84.24 | 84.24 | 84.24 | 84.24 | 84.24 | 0.13% |
| May 22, 2025 | 84.13 | 84.13 | 84.13 | 84.13 | 84.13 | 0.04% |
| May 21, 2025 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | -0.61% |