UnitedHealth Group Incorporated (NEO:UNH)
Canada · Delayed Price · Currency is CAD 11.14
-0.56 (-4.79%)
Aug 1, 2025, 3:59 PM EDT
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 11.65 | 11.78 | 11.01 | 11.14 | 11.14 | -4.87% | 753,562 |
| Jul 31, 2025 | 12.21 | 12.21 | 11.62 | 11.71 | 11.71 | -6.24% | 688,787 |
| Jul 30, 2025 | 12.44 | 12.51 | 12.11 | 12.49 | 12.49 | 1.88% | 265,799 |
| Jul 29, 2025 | 12.60 | 12.80 | 12.23 | 12.26 | 12.26 | -7.61% | 1,299,243 |
| Jul 28, 2025 | 13.35 | 13.35 | 13.13 | 13.27 | 13.27 | 0.45% | 336,872 |
| Jul 25, 2025 | 13.21 | 13.42 | 13.15 | 13.21 | 13.21 | 0.92% | 408,055 |
| Jul 24, 2025 | 13.30 | 13.55 | 13.06 | 13.09 | 13.09 | -4.52% | 508,149 |
| Jul 23, 2025 | 13.52 | 13.72 | 13.38 | 13.71 | 13.71 | 2.31% | 208,032 |
| Jul 22, 2025 | 13.30 | 13.45 | 13.27 | 13.40 | 13.40 | 1.06% | 111,646 |
| Jul 21, 2025 | 13.39 | 13.44 | 13.20 | 13.26 | 13.26 | 0.08% | 169,978 |
| Jul 18, 2025 | 13.55 | 13.55 | 13.17 | 13.25 | 13.25 | -2.00% | 341,504 |
| Jul 17, 2025 | 13.73 | 13.75 | 13.00 | 13.52 | 13.52 | -1.53% | 817,164 |
| Jul 16, 2025 | 13.70 | 13.90 | 13.67 | 13.73 | 13.73 | 0.22% | 183,736 |
| Jul 15, 2025 | 14.11 | 14.29 | 13.68 | 13.70 | 13.70 | -3.04% | 837,720 |
| Jul 14, 2025 | 14.23 | 14.26 | 14.05 | 14.13 | 14.13 | -0.91% | 140,620 |
| Jul 11, 2025 | 14.03 | 14.27 | 14.01 | 14.26 | 14.26 | 1.21% | 161,261 |
| Jul 10, 2025 | 14.29 | 14.31 | 13.95 | 14.09 | 14.09 | -1.12% | 201,250 |
| Jul 9, 2025 | 14.05 | 14.26 | 14.05 | 14.25 | 14.25 | -1.45% | 304,761 |
| Jul 8, 2025 | 14.29 | 14.46 | 14.29 | 14.46 | 14.46 | 1.26% | 101,702 |
| Jul 7, 2025 | 14.55 | 14.55 | 14.15 | 14.28 | 14.28 | -2.12% | 177,133 |
| Jul 4, 2025 | 14.64 | 14.64 | 14.51 | 14.59 | 14.59 | 0.41% | 21,492 |
| Jul 3, 2025 | 14.59 | 14.66 | 14.49 | 14.53 | 14.53 | 0.48% | 158,284 |
| Jul 2, 2025 | 15.01 | 15.13 | 14.42 | 14.46 | 14.46 | -1.09% | 373,567 |
| Jun 30, 2025 | 14.54 | 14.66 | 14.42 | 14.62 | 14.62 | 0.76% | 146,328 |
| Jun 27, 2025 | 14.21 | 14.57 | 14.21 | 14.51 | 14.51 | 1.97% | 227,628 |
| Jun 26, 2025 | 14.25 | 14.38 | 14.17 | 14.23 | 14.23 | - | 155,284 |
| Jun 25, 2025 | 14.38 | 14.38 | 14.11 | 14.23 | 14.23 | -1.04% | 155,242 |
| Jun 24, 2025 | 14.25 | 14.39 | 14.09 | 14.38 | 14.38 | 1.63% | 179,140 |
| Jun 23, 2025 | 14.23 | 14.23 | 13.90 | 14.15 | 14.15 | -0.56% | 260,504 |
| Jun 20, 2025 | 14.72 | 14.72 | 14.20 | 14.23 | 14.23 | -2.47% | 202,855 |
| Jun 19, 2025 | 14.45 | 14.67 | 14.41 | 14.59 | 14.59 | 0.83% | 15,161 |
| Jun 18, 2025 | 14.43 | 14.66 | 14.41 | 14.47 | 14.47 | -0.41% | 105,619 |
| Jun 17, 2025 | 14.41 | 14.56 | 14.37 | 14.53 | 14.53 | 0.41% | 138,876 |
| Jun 16, 2025 | 14.77 | 14.77 | 14.34 | 14.47 | 14.47 | -1.90% | 181,449 |
| Jun 13, 2025 | 14.77 | 14.91 | 14.68 | 14.75 | 14.75 | -1.40% | 178,831 |
| Jun 12, 2025 | 14.62 | 15.00 | 14.54 | 14.96 | 14.96 | 2.26% | 273,738 |
| Jun 11, 2025 | 14.27 | 14.65 | 14.24 | 14.63 | 14.63 | 2.31% | 320,422 |
| Jun 10, 2025 | 14.33 | 14.37 | 14.15 | 14.30 | 14.30 | 0.07% | 141,147 |
| Jun 9, 2025 | 14.42 | 14.45 | 14.19 | 14.29 | 14.29 | 0.28% | 191,278 |
| Jun 6, 2025 | 14.00 | 14.30 | 14.00 | 14.25 | 14.25 | 2.22% | 354,716 |
| Jun 5, 2025 | 14.17 | 14.20 | 13.86 | 13.94 | 13.94 | -1.48% | 536,866 |
| Jun 4, 2025 | 14.34 | 14.47 | 14.15 | 14.15 | 14.15 | -0.49% | 268,857 |
| Jun 3, 2025 | 14.34 | 14.40 | 14.14 | 14.22 | 14.22 | -1.18% | 281,313 |
| Jun 2, 2025 | 14.44 | 14.75 | 14.17 | 14.39 | 14.39 | 1.41% | 302,290 |
| May 30, 2025 | 14.07 | 14.39 | 13.96 | 14.19 | 14.19 | 0.85% | 249,610 |
| May 29, 2025 | 14.03 | 14.28 | 13.90 | 14.07 | 14.07 | 0.29% | 174,429 |
| May 28, 2025 | 13.88 | 14.30 | 13.84 | 14.03 | 14.03 | 0.94% | 272,317 |
| May 27, 2025 | 14.17 | 14.17 | 13.62 | 13.90 | 13.90 | -2.25% | 373,027 |
| May 26, 2025 | 14.16 | 14.25 | 14.00 | 14.22 | 14.22 | 2.01% | 71,018 |
| May 23, 2025 | 14.08 | 14.16 | 13.76 | 13.94 | 13.94 | -0.36% | 272,125 |