T. Rowe Price Integrated US Large-Cap Value Equity Fund (TQMVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.86
-0.22 (-1.22%)
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 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -1.22% |
| Jul 31, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -0.82% |
| Jul 30, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | -0.55% |
| Jul 29, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | -0.05% |
| Jul 28, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -0.33% |
| Jul 25, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.49% |
| Jul 24, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -0.44% |
| Jul 23, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 0.99% |
| Jul 22, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0.89% |
| Jul 21, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| Jul 18, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.06% |
| Jul 17, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.56% |
| Jul 16, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0.28% |
| Jul 15, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -1.27% |
| Jul 14, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.11% |
| Jul 11, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.55% |
| Jul 10, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.55% |
| Jul 9, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.06% |
| Jul 8, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -0.06% |
| Jul 7, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.77% |
| Jul 3, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0.66% |
| Jul 2, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.11% |
| Jul 1, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.89% |
| Jun 30, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0.34% |
| Jun 27, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0.39% |
| Jun 26, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.85% |
| Jun 25, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -0.51% |
| Jun 24, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.57% |
| Jun 23, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.74% |
| Jun 20, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.23% |
| Jun 18, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.11% |
| Jun 17, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -0.57% |
| Jun 16, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.46% |
| Jun 13, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -1.13% |
| Jun 12, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.51% |
| Jun 11, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -0.17% |
| Jun 10, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.46% |
| Jun 9, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -0.06% |
| Jun 6, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.98% |
| Jun 5, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -0.17% |
| Jun 4, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | -0.63% |
| Jun 3, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.52% |
| Jun 2, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0.06% |
| May 30, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.11% |
| May 29, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.35% |
| May 28, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -0.74% |
| May 27, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 1.45% |
| May 23, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -0.35% |
| May 22, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -0.46% |
| May 21, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -1.87% |