Altus Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	18.42	18.52	18.40	18.41	18.41	-0.27%	5,047
Aug 1, 2025	18.50	18.56	18.41	18.46	18.46	0.27%	4,370
Jul 31, 2025	18.53	18.53	18.41	18.41	18.41	-0.22%	4,608
Jul 30, 2025	18.31	18.45	18.31	18.45	18.45	0.38%	1,400
Jul 29, 2025	18.27	18.39	18.27	18.38	18.38	0.77%	13,583
Jul 28, 2025	18.46	18.46	18.21	18.24	18.24	-1.57%	18,622
Jul 25, 2025	18.51	18.53	18.47	18.53	18.53	-0.16%	6,502
Jul 24, 2025	18.43	18.62	18.43	18.56	18.56	0.54%	4,429
Jul 23, 2025	18.30	18.46	18.30	18.46	18.46	-	3,568
Jul 22, 2025	18.70	18.71	18.43	18.46	18.46	0.60%	17,175
Jul 21, 2025	18.10	18.55	18.00	18.35	18.35	4.32%	100,391
Jul 18, 2025	17.71	17.71	17.57	17.59	17.59	-0.51%	7,330
Jul 17, 2025	17.75	17.79	17.61	17.68	17.68	-0.62%	16,914
Jul 16, 2025	17.86	17.86	17.78	17.79	17.79	-0.17%	3,684
Jul 15, 2025	17.90	17.94	17.74	17.82	17.82	-0.78%	10,760
Jul 14, 2025	18.00	18.04	17.90	17.96	17.96	-0.28%	25,185
Jul 11, 2025	18.01	18.04	17.91	18.01	18.01	-0.77%	20,225
Jul 10, 2025	18.11	18.19	18.00	18.15	18.15	-1.41%	8,651
Jul 9, 2025	18.43	18.43	18.38	18.41	18.41	-1.07%	19,633
Jul 8, 2025	18.46	18.63	18.45	18.61	18.61	0.70%	6,013
Jul 7, 2025	18.89	18.89	18.44	18.48	18.48	-2.74%	28,473
Jul 4, 2025	18.99	19.00	18.95	19.00	19.00	1.06%	7,412
Jul 3, 2025	18.82	18.85	18.75	18.80	18.80	-0.05%	3,925
Jul 2, 2025	18.94	18.99	18.81	18.81	18.81	0.64%	8,595
Jun 30, 2025	18.23	18.69	18.23	18.69	18.69	2.75%	3,080
Jun 27, 2025	18.20	18.23	18.19	18.19	18.19	-0.11%	5,614
Jun 26, 2025	18.23	18.23	18.11	18.21	18.21	0.05%	6,105
Jun 25, 2025	18.27	18.27	18.19	18.20	18.20	-1.36%	11,546
Jun 24, 2025	18.36	18.46	18.35	18.45	18.45	1.04%	14,187
Jun 23, 2025	18.18	18.26	18.11	18.26	18.26	1.33%	1,070
Jun 20, 2025	18.13	18.16	18.01	18.02	18.02	0.78%	4,393
Jun 19, 2025	18.00	18.14	17.88	17.88	17.88	-0.67%	1,966
Jun 18, 2025	18.17	18.17	18.00	18.00	18.00	-0.61%	7,274
Jun 17, 2025	18.28	18.28	18.10	18.11	18.11	-1.47%	13,718
Jun 16, 2025	18.60	18.60	18.31	18.38	18.38	-1.18%	8,355
Jun 13, 2025	18.66	18.66	18.58	18.60	18.60	-0.32%	35,018
Jun 12, 2025	18.92	18.92	18.60	18.66	18.66	-1.32%	13,405
Jun 11, 2025	19.11	19.11	18.91	18.91	18.91	-0.84%	1,093
Jun 10, 2025	18.81	19.16	18.81	19.07	19.07	0.95%	8,425
Jun 9, 2025	18.98	18.98	18.86	18.89	18.89	-0.21%	7,967
Jun 6, 2025	18.96	18.96	18.93	18.93	18.93	0.96%	1,301
Jun 5, 2025	18.68	18.75	18.65	18.75	18.75	0.11%	3,944
Jun 4, 2025	18.96	18.96	18.73	18.73	18.73	-1.32%	5,371
Jun 3, 2025	18.87	18.99	18.87	18.98	18.98	-0.52%	3,400
Jun 2, 2025	18.98	19.08	18.98	19.08	19.08	0.32%	4,725
May 30, 2025	18.80	19.06	18.75	19.02	19.02	1.44%	6,401
May 29, 2025	18.72	18.75	18.72	18.75	18.75	0.43%	2,267
May 28, 2025	18.70	18.70	18.67	18.67	18.67	-0.69%	2,800
May 27, 2025	18.84	18.88	18.80	18.80	18.80	-1.83%	2,567
May 26, 2025	19.00	19.16	19.00	19.15	19.15	1.86%	702