Altus Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	84.07	85.99	84.07	84.68	84.68	0.20%	10,354,635
Aug 5, 2025	82.31	85.38	81.80	84.51	84.51	2.80%	13,335,129
Aug 4, 2025	81.50	83.28	81.40	82.21	82.21	-0.27%	6,343,676
Aug 1, 2025	81.96	84.30	81.10	82.43	82.43	1.17%	11,396,367
Jul 31, 2025	81.12	84.93	80.86	81.48	81.48	0.53%	15,493,519
Jul 30, 2025	81.88	82.10	80.55	81.05	81.05	-1.46%	6,215,902
Jul 29, 2025	81.65	82.59	80.42	82.25	82.25	0.29%	7,629,235
Jul 28, 2025	81.50	82.55	80.54	82.01	82.01	1.22%	8,396,277
Jul 25, 2025	80.23	81.48	79.84	81.02	81.02	1.06%	6,225,898
Jul 24, 2025	80.23	80.56	79.76	80.17	80.17	-0.07%	6,529,669
Jul 23, 2025	80.30	81.10	79.69	80.23	80.23	-0.95%	6,832,860
Jul 22, 2025	83.00	83.08	80.20	81.00	81.00	-2.41%	10,414,978
Jul 21, 2025	82.80	84.14	82.50	83.00	83.00	-0.12%	6,684,284
Jul 18, 2025	84.18	85.32	82.83	83.10	83.10	-0.93%	7,370,465
Jul 17, 2025	82.58	84.68	82.26	83.88	83.88	1.33%	7,552,807
Jul 16, 2025	82.83	84.65	82.45	82.78	82.78	-0.06%	7,596,633
Jul 15, 2025	82.00	83.73	81.89	82.83	82.83	0.72%	9,078,440
Jul 14, 2025	81.62	83.94	81.62	82.24	82.24	0.07%	7,516,042
Jul 11, 2025	86.50	86.50	81.10	82.18	82.18	-4.23%	15,868,184
Jul 10, 2025	86.00	86.78	84.50	85.81	85.81	-0.60%	5,470,075
Jul 9, 2025	85.99	86.92	85.21	86.33	86.33	-0.32%	6,325,764
Jul 8, 2025	82.99	86.78	82.99	86.61	86.61	4.73%	10,174,573
Jul 7, 2025	83.63	84.78	81.96	82.70	82.70	-2.22%	6,332,584
Jul 4, 2025	85.34	86.00	84.23	84.58	84.58	-1.31%	6,559,857
Jul 3, 2025	83.80	85.91	83.69	85.70	85.70	2.40%	7,703,221
Jul 2, 2025	86.99	87.00	82.95	83.69	83.69	-4.88%	10,330,173
Jul 1, 2025	85.94	88.75	84.90	87.98	87.98	2.54%	10,890,371
Jun 30, 2025	83.03	86.29	82.33	85.80	85.80	4.03%	10,280,598
Jun 27, 2025	81.51	83.38	80.55	82.48	82.48	1.15%	6,677,339
Jun 26, 2025	82.30	83.69	81.39	81.54	81.54	-1.70%	8,690,335
Jun 25, 2025	82.25	83.22	81.95	82.95	82.95	1.20%	8,103,568
Jun 24, 2025	78.78	82.46	78.60	81.97	81.97	4.69%	11,414,051
Jun 23, 2025	76.60	78.53	76.37	78.30	78.30	0.98%	7,158,955
Jun 20, 2025	80.50	80.80	77.36	77.54	77.54	-3.89%	8,728,471
Jun 19, 2025	78.88	81.50	78.51	80.68	80.68	2.28%	11,206,799
Jun 18, 2025	77.62	79.50	76.74	78.88	78.88	1.26%	6,841,118
Jun 17, 2025	77.50	79.79	77.00	77.90	77.90	0.41%	6,972,572
Jun 16, 2025	77.03	79.39	77.03	77.58	77.58	0.77%	6,427,516
Jun 13, 2025	77.08	78.08	76.20	76.99	76.99	-0.98%	5,962,381
Jun 12, 2025	77.61	79.80	77.45	77.75	77.75	-0.51%	7,835,890
Jun 11, 2025	74.88	79.50	74.70	78.15	78.15	4.45%	11,660,182
Jun 10, 2025	76.57	76.71	74.09	74.82	74.82	-2.62%	7,816,247
Jun 9, 2025	77.17	78.70	76.40	76.83	76.83	-0.43%	8,508,399
Jun 6, 2025	75.32	77.60	74.32	77.16	77.16	2.39%	9,975,934
Jun 5, 2025	71.65	75.47	71.38	75.36	75.36	4.70%	9,129,133
Jun 4, 2025	71.64	72.80	71.50	71.98	71.98	0.49%	3,828,524
Jun 3, 2025	70.69	72.87	70.40	71.63	71.21	1.10%	5,419,921
May 30, 2025	71.90	72.00	70.38	70.85	70.43	-1.90%	4,267,620
May 29, 2025	71.30	72.52	71.00	72.22	71.80	1.68%	5,123,139
May 28, 2025	70.95	71.85	70.88	71.03	70.61	0.38%	3,321,864