Altus Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 12, 2025	35.99	36.10	35.98	36.08	35.98	0.09%	18,467
Mar 11, 2025	36.05	36.05	36.05	36.05	35.94	-	108
Mar 10, 2025	36.05	36.05	36.05	36.05	35.94	-5.03%	209
Mar 7, 2025	37.96	37.96	37.96	37.96	37.85	-	-
Mar 6, 2025	37.93	38.00	37.88	37.96	37.85	0.79%	1,800
Mar 5, 2025	33.87	37.66	33.87	37.66	37.55	0.81%	5,657
Mar 4, 2025	37.47	37.53	37.36	37.36	37.25	-0.62%	5,097
Mar 3, 2025	37.72	37.72	37.59	37.59	37.48	-1.39%	4,319
Feb 28, 2025	38.12	38.12	38.12	38.12	38.01	-0.06%	8,928
Feb 27, 2025	38.15	38.15	38.15	38.15	38.03	-0.33%	160
Feb 26, 2025	38.27	38.27	38.27	38.27	38.16	-	3,224
Feb 25, 2025	38.21	38.57	38.21	38.27	38.16	0.01%	1,502
Feb 24, 2025	38.11	38.27	38.08	38.27	38.16	-1.01%	977
Feb 21, 2025	38.73	38.73	38.66	38.66	38.55	-1.79%	2,825
Feb 20, 2025	39.34	39.37	39.34	39.37	39.25	-1.66%	1,371
Feb 19, 2025	40.03	40.03	40.03	40.03	39.91	-1.74%	405
Feb 18, 2025	40.74	40.74	40.74	40.74	40.62	-	10,744