Altus Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	30.29	31.31	30.29	31.31	31.31	-1.62%	22,922
Feb 10, 2026	31.58	31.84	31.58	31.83	31.83	3.03%	7,549
Feb 9, 2026	30.89	30.89	30.76	30.89	30.89	3.21%	1,365
Feb 6, 2026	29.71	29.99	29.71	29.93	29.93	-0.37%	1,672
Feb 4, 2026	30.04	30.04	30.04	30.04	30.04	-0.69%	383
Feb 3, 2026	30.70	30.70	30.25	30.25	30.25	-11.21%	2,320
Feb 2, 2026	34.31	34.31	33.83	34.07	34.07	-0.79%	5,451
Jan 30, 2026	34.34	34.34	34.34	34.34	34.34	-2.03%	4,000
Jan 29, 2026	34.94	35.06	34.94	35.05	35.05	0.03%	2,834
Jan 28, 2026	35.22	35.23	35.04	35.04	35.04	-3.04%	15,542
Jan 27, 2026	36.16	36.16	36.14	36.14	36.14	-0.04%	7,796
Jan 26, 2026	34.49	36.53	34.49	36.16	36.16	0.02%	22,629
Jan 23, 2026	36.28	36.28	36.15	36.15	36.15	-1.16%	8,122
Jan 21, 2026	36.58	36.58	36.58	36.58	36.58	-1.07%	34,607
Jan 20, 2026	37.68	37.68	36.97	36.97	36.97	-1.29%	89,704
Jan 16, 2026	38.72	38.72	37.45	37.45	37.45	-5.28%	811
Jan 15, 2026	39.54	39.54	39.54	39.54	39.54	0.30%	70,130
Jan 14, 2026	39.73	39.73	39.42	39.42	39.42	-3.62%	208
Jan 9, 2026	40.65	41.03	40.65	40.90	40.90	1.76%	1,078
Jan 8, 2026	40.21	40.21	40.19	40.19	40.19	0.07%	149,532
Jan 7, 2026	40.75	40.75	40.16	40.16	40.16	-2.02%	257
Jan 6, 2026	41.00	41.10	40.99	40.99	40.99	-0.21%	33,837
Jan 5, 2026	41.11	41.11	41.07	41.08	41.08	-0.11%	25,515
Jan 2, 2026	41.26	41.30	41.12	41.12	41.12	-0.44%	15,600
Dec 31, 2025	41.15	41.31	41.15	41.31	41.31	-0.60%	89,375
Dec 30, 2025	41.57	41.57	41.56	41.56	41.45	-0.14%	61,984
Dec 29, 2025	41.61	41.61	41.61	41.61	41.51	0.27%	18,223
Dec 26, 2025	41.50	41.50	41.50	41.50	41.39	0.82%	201
Dec 23, 2025	41.06	41.16	41.06	41.16	41.06	0.94%	1,139
Dec 22, 2025	41.05	41.05	40.78	40.78	40.67	1.04%	11,096
Dec 19, 2025	40.35	40.36	40.35	40.36	40.26	0.52%	5,030
Dec 18, 2025	40.69	40.69	40.13	40.15	40.05	0.25%	400
Dec 17, 2025	40.07	40.07	39.98	40.05	39.95	0.45%	10,903
Dec 16, 2025	40.02	40.02	39.87	39.87	39.77	0.63%	5,800
Dec 15, 2025	39.62	39.62	39.62	39.62	39.52	-0.40%	13,244
Dec 12, 2025	40.30	40.35	39.78	39.78	39.68	-1.95%	3,572
Dec 10, 2025	40.55	40.71	40.34	40.57	40.47	0.33%	1,793
Dec 9, 2025	40.41	40.44	40.39	40.44	40.33	0.29%	12,639
Dec 8, 2025	40.32	40.32	40.32	40.32	40.22	0.56%	55,342
Dec 5, 2025	40.08	40.09	40.08	40.09	39.99	0.89%	6,749
Dec 4, 2025	39.87	39.87	39.74	39.74	39.64	0.34%	1,827
Dec 3, 2025	39.61	39.61	39.61	39.61	39.50	-0.16%	3,524
Dec 1, 2025	39.46	39.67	39.46	39.67	39.57	1.15%	5,256
Nov 28, 2025	39.22	39.22	39.22	39.22	39.12	2.14%	18,899
Nov 26, 2025	38.41	38.41	38.40	38.40	38.30	-0.21%	5,083
Nov 25, 2025	38.45	38.48	38.45	38.48	38.38	-0.23%	72,847
Nov 24, 2025	38.74	38.83	38.57	38.57	38.47	-0.09%	29,220
Nov 21, 2025	38.62	38.62	38.60	38.60	38.50	2.74%	10,054
Nov 20, 2025	38.50	38.50	37.57	37.57	37.47	6.65%	49,862
Nov 19, 2025	35.38	35.38	35.23	35.23	35.14	0.08%	8,138