Vanguard Tax-Exempt Bond Index Fund Admiral Shares (VTEAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.51
+0.06 (0.31%)
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 | 19.45 | 19.45 | 19.45 | 19.45 | - | - |
| Jul 31, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -0.05% |
| Jul 30, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.41 | -0.05% |
| Jul 29, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.42 | 0.21% |
| Jul 28, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.38 | 0.05% |
| Jul 25, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.37 | - |
| Jul 24, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.37 | - |
| Jul 23, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.37 | -0.05% |
| Jul 22, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.38 | - |
| Jul 21, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.38 | 0.26% |
| Jul 18, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.33 | -0.21% |
| Jul 17, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.37 | -0.15% |
| Jul 16, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.40 | -0.26% |
| Jul 15, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.45 | -0.20% |
| Jul 14, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.49 | - |
| Jul 11, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.49 | -0.15% |
| Jul 10, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.52 | - |
| Jul 9, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.52 | 0.05% |
| Jul 8, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.51 | -0.15% |
| Jul 7, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.54 | 0.10% |
| Jul 3, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.52 | - |
| Jul 2, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.52 | - |
| Jul 1, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.52 | 0.05% |
| Jun 30, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.51 | -0.10% |
| Jun 27, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.47 | - |
| Jun 26, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.47 | 0.15% |
| Jun 25, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.44 | - |
| Jun 24, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.44 | -0.10% |
| Jun 23, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.46 | 0.15% |
| Jun 20, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.43 | - |
| Jun 18, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.43 | - |
| Jun 17, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.43 | 0.05% |
| Jun 16, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.42 | 0.10% |
| Jun 13, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.40 | -0.10% |
| Jun 12, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.42 | 0.26% |
| Jun 11, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.37 | 0.05% |
| Jun 10, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.36 | 0.05% |
| Jun 9, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.35 | 0.05% |
| Jun 6, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.34 | -0.15% |
| Jun 5, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.37 | 0.05% |
| Jun 4, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.36 | 0.21% |
| Jun 3, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.32 | -0.05% |
| Jun 2, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.33 | -0.21% |
| May 30, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.37 | -0.36% |
| May 29, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.39 | 0.05% |
| May 28, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.38 | - |
| May 27, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.38 | 0.21% |
| May 23, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.34 | 0.15% |
| May 22, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.31 | -0.26% |
| May 21, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.36 | -0.36% |