American Funds New World Fund® Class R-5E (RNWHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
88.47
0.00 (0.00%)
Jul 29, 2025, 9:30 AM EDT
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 31, 2025 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | -0.64% |
| Jul 30, 2025 | 87.78 | 87.78 | 87.78 | 87.78 | 87.78 | -0.42% |
| Jul 29, 2025 | 88.15 | 88.15 | 88.15 | 88.15 | 88.15 | -0.36% |
| Jul 28, 2025 | 88.47 | 88.47 | 88.47 | 88.47 | 88.47 | -0.62% |
| Jul 25, 2025 | 89.02 | 89.02 | 89.02 | 89.02 | 89.02 | -0.46% |
| Jul 24, 2025 | 89.43 | 89.43 | 89.43 | 89.43 | 89.43 | -0.20% |
| Jul 23, 2025 | 89.61 | 89.61 | 89.61 | 89.61 | 89.61 | 1.51% |
| Jul 22, 2025 | 88.28 | 88.28 | 88.28 | 88.28 | 88.28 | -0.12% |
| Jul 21, 2025 | 88.39 | 88.39 | 88.39 | 88.39 | 88.39 | 0.17% |
| Jul 18, 2025 | 88.24 | 88.24 | 88.24 | 88.24 | 88.24 | -0.12% |
| Jul 17, 2025 | 88.35 | 88.35 | 88.35 | 88.35 | 88.35 | 0.25% |
| Jul 16, 2025 | 88.13 | 88.13 | 88.13 | 88.13 | 88.13 | 0.14% |
| Jul 15, 2025 | 88.01 | 88.01 | 88.01 | 88.01 | 88.01 | 0.19% |
| Jul 14, 2025 | 87.84 | 87.84 | 87.84 | 87.84 | 87.84 | -0.03% |
| Jul 11, 2025 | 87.87 | 87.87 | 87.87 | 87.87 | 87.87 | -0.54% |
| Jul 10, 2025 | 88.35 | 88.35 | 88.35 | 88.35 | 88.35 | 0.01% |
| Jul 9, 2025 | 88.34 | 88.34 | 88.34 | 88.34 | 88.34 | 0.11% |
| Jul 8, 2025 | 88.24 | 88.24 | 88.24 | 88.24 | 88.24 | 0.50% |
| Jul 7, 2025 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | -0.86% |
| Jul 3, 2025 | 88.56 | 88.56 | 88.56 | 88.56 | 88.56 | 0.61% |
| Jul 2, 2025 | 88.02 | 88.02 | 88.02 | 88.02 | 88.02 | 0.33% |
| Jul 1, 2025 | 87.73 | 87.73 | 87.73 | 87.73 | 87.73 | -0.11% |
| Jun 30, 2025 | 87.83 | 87.83 | 87.83 | 87.83 | 87.83 | 0.22% |
| Jun 27, 2025 | 87.64 | 87.64 | 87.64 | 87.64 | 87.64 | 0.22% |
| Jun 26, 2025 | 87.45 | 87.45 | 87.45 | 87.45 | 87.45 | 1.04% |
| Jun 25, 2025 | 86.55 | 86.55 | 86.55 | 86.55 | 86.55 | 0.07% |
| Jun 24, 2025 | 86.49 | 86.49 | 86.49 | 86.49 | 86.49 | 2.11% |
| Jun 23, 2025 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | 0.39% |
| Jun 20, 2025 | 84.37 | 84.37 | 84.37 | 84.37 | 84.37 | -0.57% |
| Jun 18, 2025 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | -0.09% |
| Jun 17, 2025 | 84.93 | 84.93 | 84.93 | 84.93 | 84.93 | -1.01% |
| Jun 16, 2025 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | 0.98% |
| Jun 13, 2025 | 84.97 | 84.97 | 84.97 | 84.97 | 84.97 | -1.21% |
| Jun 12, 2025 | 86.01 | 86.01 | 86.01 | 86.01 | 86.01 | -0.06% |
| Jun 11, 2025 | 86.06 | 86.06 | 86.06 | 86.06 | 86.06 | 0.38% |
| Jun 10, 2025 | 85.73 | 85.73 | 85.73 | 85.73 | 85.73 | 0.42% |
| Jun 9, 2025 | 85.37 | 85.37 | 85.37 | 85.37 | 85.37 | 0.39% |
| Jun 6, 2025 | 85.04 | 85.04 | 85.04 | 85.04 | 85.04 | 0.22% |
| Jun 5, 2025 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | 0.22% |
| Jun 4, 2025 | 84.66 | 84.66 | 84.66 | 84.66 | 84.66 | 0.71% |
| Jun 3, 2025 | 84.06 | 84.06 | 84.06 | 84.06 | 84.06 | 0.08% |
| Jun 2, 2025 | 83.99 | 83.99 | 83.99 | 83.99 | 83.99 | 0.74% |
| May 30, 2025 | 83.37 | 83.37 | 83.37 | 83.37 | 83.37 | -0.48% |
| May 29, 2025 | 83.77 | 83.77 | 83.77 | 83.77 | 83.77 | 0.23% |
| May 28, 2025 | 83.58 | 83.58 | 83.58 | 83.58 | 83.58 | -0.46% |
| May 27, 2025 | 83.97 | 83.97 | 83.97 | 83.97 | 83.97 | 0.95% |
| May 23, 2025 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | 0.13% |
| May 22, 2025 | 83.07 | 83.07 | 83.07 | 83.07 | 83.07 | 0.04% |
| May 21, 2025 | 83.04 | 83.04 | 83.04 | 83.04 | 83.04 | -0.61% |
| May 20, 2025 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | -0.27% |