Altus Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	11.45	11.51	11.41	11.47	11.47	0.09%	33,678,203
Aug 5, 2025	11.35	11.47	11.35	11.46	11.46	1.06%	41,912,368
Aug 4, 2025	11.26	11.35	11.26	11.34	11.34	-	37,898,208
Aug 1, 2025	11.36	11.46	11.31	11.34	11.34	-0.26%	45,770,370
Jul 31, 2025	11.61	11.69	11.32	11.37	11.37	-2.49%	73,482,182
Jul 30, 2025	11.74	11.78	11.56	11.66	11.66	-0.85%	61,056,709
Jul 29, 2025	11.66	11.78	11.50	11.76	11.76	0.26%	71,427,562
Jul 28, 2025	11.70	11.94	11.63	11.73	11.73	0.60%	86,276,215
Jul 25, 2025	11.67	11.83	11.61	11.66	11.66	0.60%	107,051,617
Jul 24, 2025	11.28	11.59	11.28	11.59	11.59	2.48%	105,200,103
Jul 23, 2025	11.38	11.53	11.31	11.31	11.31	-0.09%	98,308,002
Jul 22, 2025	11.34	11.37	11.19	11.32	11.32	-0.18%	49,993,974
Jul 21, 2025	11.18	11.37	11.16	11.34	11.34	1.43%	57,916,558
Jul 18, 2025	11.21	11.25	11.15	11.18	11.18	-0.18%	37,932,047
Jul 17, 2025	11.15	11.22	11.11	11.20	11.20	0.45%	36,721,876
Jul 16, 2025	11.15	11.22	11.07	11.15	11.15	0.09%	35,916,656
Jul 15, 2025	11.22	11.29	11.08	11.14	11.14	-0.54%	51,584,482
Jul 14, 2025	11.39	11.40	11.20	11.20	11.20	-1.15%	56,505,475
Jul 11, 2025	11.17	11.53	11.11	11.33	11.33	1.89%	138,402,967
Jul 10, 2025	10.91	11.20	10.90	11.12	11.12	1.83%	79,730,195
Jul 9, 2025	10.97	11.03	10.90	10.92	10.92	-0.36%	40,637,837
Jul 8, 2025	10.81	10.98	10.80	10.96	10.96	1.20%	41,010,170
Jul 7, 2025	10.79	10.86	10.77	10.83	10.83	0.19%	22,947,553
Jul 4, 2025	10.84	10.98	10.75	10.81	10.81	-0.37%	46,555,258
Jul 3, 2025	10.83	10.90	10.81	10.85	10.85	0.28%	28,701,800
Jul 2, 2025	10.86	10.89	10.80	10.82	10.82	-0.37%	24,437,639
Jul 1, 2025	10.92	10.94	10.80	10.86	10.86	-0.46%	30,472,907
Jun 30, 2025	10.97	11.00	10.85	10.91	10.91	-0.27%	39,532,258
Jun 27, 2025	10.98	11.21	10.91	10.94	10.94	-0.09%	77,214,211
Jun 26, 2025	11.10	11.12	10.94	10.95	10.95	-1.35%	70,247,561
Jun 25, 2025	10.78	11.15	10.74	11.10	11.10	3.45%	122,287,660
Jun 24, 2025	10.52	10.78	10.51	10.73	10.73	2.39%	54,853,120
Jun 23, 2025	10.33	10.51	10.30	10.48	10.48	0.96%	23,687,536
Jun 20, 2025	10.44	10.50	10.36	10.38	10.38	-0.57%	23,606,917
Jun 19, 2025	10.60	10.62	10.41	10.44	10.44	-1.51%	32,741,304
Jun 18, 2025	10.71	10.72	10.55	10.60	10.60	-1.30%	28,428,130
Jun 17, 2025	10.72	10.74	10.66	10.74	10.74	0.28%	21,257,945
Jun 16, 2025	10.59	10.73	10.57	10.71	10.71	0.94%	26,422,846
Jun 13, 2025	10.71	10.73	10.59	10.61	10.61	-1.30%	30,785,325
Jun 12, 2025	10.72	10.82	10.71	10.75	10.75	-	28,937,447
Jun 11, 2025	10.63	10.88	10.63	10.75	10.75	1.32%	48,691,972
Jun 10, 2025	10.78	10.78	10.55	10.61	10.61	-1.58%	33,740,794
Jun 9, 2025	10.68	10.83	10.68	10.78	10.78	1.32%	36,943,472
Jun 6, 2025	10.75	10.76	10.62	10.64	10.64	-0.93%	22,195,337
Jun 5, 2025	10.63	10.77	10.62	10.74	10.74	0.94%	34,383,109
Jun 4, 2025	10.53	10.68	10.50	10.64	10.64	1.14%	35,755,050
Jun 3, 2025	10.41	10.56	10.38	10.52	10.52	0.77%	25,190,111
May 30, 2025	10.48	10.49	10.42	10.44	10.44	-0.67%	19,367,142
May 29, 2025	10.41	10.53	10.40	10.51	10.51	0.96%	24,059,778
May 28, 2025	10.49	10.49	10.41	10.41	10.41	-0.48%	16,563,583