Altus Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 1, 2025	18.56	18.56	18.56	18.56	-	-
Jul 31, 2025	18.56	18.56	18.56	18.56	18.56	-0.16%
Jul 30, 2025	18.59	18.59	18.59	18.59	18.52	-0.59%
Jul 29, 2025	18.70	18.70	18.70	18.70	18.63	1.52%
Jul 28, 2025	18.42	18.42	18.42	18.42	18.35	-0.49%
Jul 25, 2025	18.51	18.51	18.51	18.51	18.44	0.49%
Jul 24, 2025	18.42	18.42	18.42	18.42	18.35	-0.11%
Jul 23, 2025	18.44	18.44	18.44	18.44	18.37	-0.49%
Jul 22, 2025	18.53	18.53	18.53	18.53	18.46	0.49%
Jul 21, 2025	18.44	18.44	18.44	18.44	18.37	0.82%
Jul 18, 2025	18.29	18.29	18.29	18.29	18.22	0.22%
Jul 17, 2025	18.25	18.25	18.25	18.25	18.18	-
Jul 16, 2025	18.25	18.25	18.25	18.25	18.18	0.11%
Jul 15, 2025	18.23	18.23	18.23	18.23	18.16	-0.65%
Jul 14, 2025	18.35	18.35	18.35	18.35	18.28	-0.11%
Jul 11, 2025	18.37	18.37	18.37	18.37	18.30	-1.29%
Jul 10, 2025	18.61	18.61	18.61	18.61	18.54	0.05%
Jul 9, 2025	18.60	18.60	18.60	18.60	18.53	0.98%
Jul 8, 2025	18.42	18.42	18.42	18.42	18.35	-0.16%
Jul 7, 2025	18.45	18.45	18.45	18.45	18.38	-0.81%
Jul 3, 2025	18.60	18.60	18.60	18.60	18.53	-0.59%
Jul 2, 2025	18.71	18.71	18.71	18.71	18.64	-0.64%
Jul 1, 2025	18.83	18.83	18.83	18.83	18.76	0.16%
Jun 30, 2025	18.80	18.80	18.80	18.80	18.73	0.59%
Jun 27, 2025	18.69	18.69	18.69	18.69	18.55	-0.59%
Jun 26, 2025	18.80	18.80	18.80	18.80	18.66	0.43%
Jun 25, 2025	18.72	18.72	18.72	18.72	18.58	0.05%
Jun 24, 2025	18.71	18.71	18.71	18.71	18.57	0.65%
Jun 23, 2025	18.59	18.59	18.59	18.59	18.45	0.38%
Jun 20, 2025	18.52	18.52	18.52	18.52	18.38	-0.11%
Jun 18, 2025	18.54	18.54	18.54	18.54	18.40	0.11%
Jun 17, 2025	18.52	18.52	18.52	18.52	18.38	1.09%
Jun 16, 2025	18.32	18.32	18.32	18.32	18.19	-0.81%
Jun 13, 2025	18.47	18.47	18.47	18.47	18.33	-0.97%
Jun 12, 2025	18.65	18.65	18.65	18.65	18.51	1.08%
Jun 11, 2025	18.45	18.45	18.45	18.45	18.31	0.44%
Jun 10, 2025	18.37	18.37	18.37	18.37	18.24	0.38%
Jun 9, 2025	18.30	18.30	18.30	18.30	18.17	0.16%
Jun 6, 2025	18.27	18.27	18.27	18.27	18.14	-1.24%
Jun 5, 2025	18.50	18.50	18.50	18.50	18.36	-
Jun 4, 2025	18.50	18.50	18.50	18.50	18.36	1.54%
Jun 3, 2025	18.22	18.22	18.22	18.22	18.09	-0.11%
Jun 2, 2025	18.24	18.24	18.24	18.24	18.11	-0.87%
May 30, 2025	18.40	18.40	18.40	18.40	18.27	-0.16%
May 29, 2025	18.43	18.43	18.43	18.43	18.23	0.88%
May 28, 2025	18.27	18.27	18.27	18.27	18.07	-0.49%
May 27, 2025	18.36	18.36	18.36	18.36	18.16	1.21%
May 23, 2025	18.14	18.14	18.14	18.14	17.94	0.33%
May 22, 2025	18.08	18.08	18.08	18.08	17.88	0.44%
May 21, 2025	18.00	18.00	18.00	18.00	17.80	-1.59%