Altus Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2025	39.80	39.80	39.80	39.80	39.80	-1.49%	100
May 21, 2025	40.44	40.44	40.40	40.40	40.40	0.71%	41,746
May 20, 2025	40.20	40.22	40.12	40.12	40.12	3.38%	4,779
May 19, 2025	38.81	38.81	38.81	38.81	38.81	-3.23%	160
May 16, 2025	40.10	40.10	40.10	40.10	40.10	1.91%	17,768
May 15, 2025	39.31	39.38	39.31	39.35	39.35	-0.88%	667
May 14, 2025	39.70	39.70	39.70	39.70	39.70	-0.55%	46,361
May 13, 2025	39.92	39.92	39.92	39.92	39.92	0.03%	122
May 12, 2025	39.90	39.91	39.90	39.91	39.91	1.29%	16,106
May 9, 2025	39.41	39.41	39.40	39.40	39.40	5.45%	9,429
May 8, 2025	37.36	37.36	37.36	37.36	37.36	-	4,741
May 7, 2025	37.51	37.51	37.36	37.36	37.36	0.09%	4,810
May 6, 2025	37.68	37.68	37.33	37.33	37.33	-0.96%	11,277
May 5, 2025	37.24	37.69	37.24	37.69	37.69	-	4,510
May 2, 2025	37.26	37.69	37.26	37.69	37.69	1.45%	8,128
May 1, 2025	37.15	37.15	37.15	37.15	37.15	-0.19%	47,064
Apr 30, 2025	37.00	37.22	37.00	37.22	37.22	1.93%	18,961
Apr 29, 2025	36.50	36.52	36.50	36.52	36.52	1.29%	9,229
Apr 28, 2025	36.05	36.05	36.05	36.05	36.05	-	7,937
Apr 25, 2025	36.04	36.05	36.04	36.05	36.05	-0.08%	6,177
Apr 24, 2025	36.08	36.08	36.08	36.08	36.08	1.21%	12,847
Apr 23, 2025	35.65	35.65	35.65	35.65	35.65	-0.72%	13,785
Apr 22, 2025	35.91	35.91	35.91	35.91	35.91	1.01%	9,004
Apr 21, 2025	35.53	35.55	35.48	35.55	35.55	-1.16%	8,796
Apr 17, 2025	35.41	35.97	35.41	35.97	35.97	3.08%	5,065
Apr 16, 2025	34.90	34.90	34.90	34.90	34.90	-	2,493
Apr 15, 2025	34.90	34.90	34.90	34.90	34.90	-	2,301
Apr 14, 2025	34.90	34.90	34.90	34.90	34.90	4.13%	3,194
Apr 11, 2025	33.51	33.51	33.51	33.51	33.51	-	3,342
Apr 10, 2025	33.51	33.51	33.51	33.51	33.51	-	6,730
Apr 9, 2025	33.51	33.51	33.51	33.51	33.51	-	6,660
Apr 8, 2025	34.23	34.23	33.51	33.51	33.51	-0.41%	24,502
Apr 7, 2025	33.91	33.91	33.65	33.65	33.65	-1.00%	13,117
Apr 4, 2025	34.04	34.04	33.99	33.99	33.99	-3.44%	23,210
Apr 3, 2025	35.20	35.20	35.20	35.20	35.20	-1.83%	6,185
Apr 2, 2025	35.86	35.86	35.86	35.86	35.86	-	2,870
Apr 1, 2025	35.92	35.96	35.86	35.86	35.86	1.40%	24,628
Mar 31, 2025	35.71	35.71	35.36	35.36	35.36	-1.23%	11,562
Mar 28, 2025	35.94	35.94	35.80	35.80	35.69	-1.58%	24,550
Mar 27, 2025	36.19	36.38	36.19	36.38	36.27	-0.23%	11,537
Mar 26, 2025	36.46	36.46	36.46	36.46	36.35	1.05%	10,374
Mar 25, 2025	36.08	36.08	36.08	36.08	35.97	-	4,658
Mar 24, 2025	36.08	36.08	36.08	36.08	35.97	-	30,535
Mar 21, 2025	36.08	36.08	36.08	36.08	35.97	-	18,755
Mar 20, 2025	36.08	36.08	36.08	36.08	35.97	-0.61%	156
Mar 19, 2025	36.28	36.30	36.28	36.30	36.20	0.46%	2,527
Mar 18, 2025	36.14	36.14	36.14	36.14	36.03	-	15,392
Mar 17, 2025	36.14	36.14	36.14	36.14	36.03	0.69%	2,431
Mar 14, 2025	35.86	35.89	35.86	35.89	35.78	0.90%	42,770
Mar 13, 2025	35.92	35.92	35.57	35.57	35.47	-1.42%	303