Altus Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	14.13	14.17	13.87	13.98	13.98	-1.62%	1,657,705
Jul 31, 2025	14.15	14.21	14.00	14.21	14.21	1.07%	1,096,363
Jul 30, 2025	14.46	14.60	14.04	14.06	14.06	-2.23%	1,709,134
Jul 29, 2025	14.40	14.40	14.29	14.38	14.38	-0.14%	1,086,664
Jul 28, 2025	14.17	14.40	14.07	14.40	14.40	2.71%	1,354,185
Jul 25, 2025	14.05	14.23	13.92	14.02	14.02	0.29%	974,682
Jul 24, 2025	13.85	14.04	13.85	13.98	13.98	0.07%	904,884
Jul 23, 2025	14.03	14.12	13.90	13.97	13.97	-0.64%	1,155,380
Jul 22, 2025	14.00	14.10	13.88	14.06	14.06	0.43%	1,187,363
Jul 21, 2025	14.20	14.25	14.00	14.00	14.00	-1.75%	1,134,664
Jul 18, 2025	14.40	14.45	14.20	14.25	14.25	-	1,665,195
Jul 17, 2025	14.12	14.38	13.88	14.25	14.25	0.92%	5,216,778
Jul 16, 2025	13.75	14.25	13.46	14.12	14.12	-3.62%	4,139,513
Jul 15, 2025	14.99	14.99	14.51	14.65	14.65	-3.17%	3,242,653
Jul 14, 2025	14.75	15.36	14.65	15.13	15.13	2.79%	3,779,856
Jul 11, 2025	14.37	14.72	14.30	14.72	14.72	2.36%	3,783,814
Jul 10, 2025	14.45	14.52	14.20	14.38	14.38	0.35%	1,738,521
Jul 9, 2025	14.15	14.62	14.01	14.33	14.33	0.84%	3,884,783
Jul 8, 2025	14.02	14.21	13.82	14.21	14.21	1.14%	4,201,301
Jul 7, 2025	13.52	14.06	13.52	14.05	14.05	5.09%	4,200,358
Jul 4, 2025	13.56	13.56	13.32	13.37	13.37	-1.91%	1,741,256
Jul 3, 2025	13.58	13.73	13.45	13.63	13.63	1.49%	1,966,908
Jul 2, 2025	13.29	13.61	13.20	13.43	13.43	1.97%	2,739,683
Jul 1, 2025	12.95	13.23	12.82	13.17	13.17	2.41%	2,755,348
Jun 30, 2025	12.90	12.90	12.66	12.86	12.86	2.47%	3,047,575
Jun 27, 2025	12.58	12.69	12.48	12.55	12.55	0.48%	1,484,269
Jun 26, 2025	12.59	12.69	12.42	12.49	12.49	-0.79%	2,532,327
Jun 25, 2025	13.09	13.24	12.54	12.59	12.59	-4.91%	3,867,191
Jun 24, 2025	13.35	13.63	13.18	13.24	13.24	-7.74%	5,322,502
Jun 23, 2025	14.06	14.56	14.05	14.35	14.35	3.99%	8,647,709
Jun 20, 2025	14.03	14.03	13.69	13.80	13.80	-2.47%	7,025,018
Jun 19, 2025	13.93	14.20	13.85	14.15	14.15	2.31%	3,502,595
Jun 18, 2025	13.95	13.95	13.83	13.83	13.83	-1.07%	1,900,683
Jun 17, 2025	13.76	14.02	13.75	13.98	13.98	2.27%	3,809,099
Jun 16, 2025	13.87	13.99	13.60	13.67	13.67	-0.29%	3,026,868
Jun 13, 2025	13.67	13.94	13.57	13.71	13.71	3.01%	3,988,452
Jun 12, 2025	13.10	13.37	13.06	13.31	13.31	3.02%	2,922,121
Jun 11, 2025	12.75	12.99	12.70	12.92	12.92	0.70%	1,494,189
Jun 10, 2025	12.28	12.90	12.28	12.83	12.83	5.42%	3,327,305
Jun 6, 2025	12.34	12.34	12.17	12.17	12.17	-0.41%	1,079,054
Jun 5, 2025	12.57	12.62	12.21	12.22	12.22	-3.09%	1,730,705
Jun 4, 2025	12.70	12.77	12.58	12.61	12.61	-0.16%	910,395
Jun 3, 2025	12.73	12.78	12.49	12.63	12.63	-0.32%	1,748,488
Jun 2, 2025	12.17	12.70	12.17	12.67	12.67	4.11%	2,898,769
May 30, 2025	12.12	12.27	12.12	12.17	12.17	-0.49%	1,564,988
May 28, 2025	12.20	12.26	12.10	12.23	12.23	0.41%	1,039,415
May 27, 2025	12.00	12.22	11.80	12.18	12.18	1.75%	1,926,309
May 26, 2025	11.91	12.03	11.70	11.97	11.97	0.50%	1,319,237
May 23, 2025	12.00	12.05	11.75	11.91	11.91	-0.58%	2,071,733
May 22, 2025	12.00	12.07	11.80	11.98	11.98	-3.00%	1,332,559