Altus Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	20.01	20.72	19.99	20.53	20.53	2.50%	4,785,324
Jul 31, 2025	20.13	20.47	19.95	20.03	20.03	-0.60%	3,343,520
Jul 30, 2025	20.25	20.30	19.92	20.15	20.15	-0.79%	2,651,230
Jul 29, 2025	20.37	20.52	20.12	20.31	20.31	-0.83%	2,633,264
Jul 28, 2025	20.36	20.58	20.21	20.48	20.48	0.84%	3,105,782
Jul 25, 2025	20.19	20.34	20.04	20.31	20.31	1.20%	2,892,005
Jul 24, 2025	20.16	20.31	20.00	20.07	20.07	-0.55%	2,571,705
Jul 23, 2025	20.22	20.33	19.92	20.18	20.18	-0.20%	2,766,517
Jul 22, 2025	20.20	20.77	20.05	20.22	20.22	-	3,335,910
Jul 21, 2025	20.24	20.31	19.80	20.22	20.22	-0.10%	4,171,908
Jul 18, 2025	20.37	20.58	20.05	20.24	20.24	0.25%	3,996,815
Jul 17, 2025	19.74	20.25	19.61	20.19	20.19	2.33%	4,822,886
Jul 16, 2025	19.66	20.02	19.60	19.73	19.73	0.41%	3,582,140
Jul 15, 2025	19.61	19.73	19.30	19.65	19.65	0.20%	2,343,459
Jul 14, 2025	19.39	19.65	19.25	19.61	19.61	1.55%	2,742,614
Jul 11, 2025	19.23	19.43	19.12	19.31	19.31	0.52%	2,242,492
Jul 10, 2025	19.50	19.60	19.15	19.21	19.21	-1.59%	3,369,600
Jul 9, 2025	19.78	19.90	19.47	19.52	19.52	-1.41%	2,727,082
Jul 8, 2025	19.85	19.98	19.69	19.80	19.80	0.10%	2,859,682
Jul 7, 2025	19.65	19.84	19.55	19.78	19.78	0.61%	2,064,460
Jul 4, 2025	19.89	20.01	19.42	19.66	19.66	-1.16%	3,477,458
Jul 3, 2025	19.82	19.94	19.56	19.89	19.89	0.30%	2,781,047
Jul 2, 2025	19.90	20.13	19.55	19.83	19.83	-0.60%	4,121,025
Jul 1, 2025	20.10	20.35	19.76	19.95	19.95	-0.35%	5,033,320
Jun 30, 2025	19.74	20.10	19.72	20.02	20.02	1.52%	3,934,502
Jun 27, 2025	19.93	20.08	19.64	19.72	19.72	-1.79%	4,660,100
Jun 26, 2025	19.86	20.35	19.85	20.08	20.08	0.75%	5,411,449
Jun 25, 2025	20.04	20.23	19.78	19.93	19.93	-0.55%	5,034,620
Jun 24, 2025	20.01	20.35	19.94	20.04	20.04	0.96%	6,101,379
Jun 23, 2025	19.71	20.09	19.50	19.85	19.85	-0.35%	5,698,169
Jun 20, 2025	20.10	20.25	19.66	19.92	19.92	-0.60%	4,834,652
Jun 19, 2025	21.07	21.39	19.90	20.04	20.04	-5.34%	8,761,394
Jun 18, 2025	21.32	21.68	20.81	21.17	21.17	-1.63%	8,268,648
Jun 17, 2025	22.63	22.93	21.30	21.52	21.52	-4.86%	12,874,548
Jun 16, 2025	20.91	23.70	20.71	22.62	22.62	8.75%	17,030,922
Jun 13, 2025	19.76	21.37	19.50	20.80	20.80	5.80%	15,493,918
Jun 12, 2025	19.23	20.66	19.23	19.66	19.66	-0.35%	9,617,926
Jun 11, 2025	19.89	19.93	19.35	19.73	19.73	-2.71%	11,003,285
Jun 10, 2025	18.69	20.86	18.55	20.28	20.28	8.39%	16,433,421
Jun 9, 2025	18.76	18.85	18.46	18.71	18.71	-0.74%	5,598,423
Jun 6, 2025	19.03	19.45	18.66	18.85	18.85	-0.74%	6,205,607
Jun 5, 2025	18.81	19.11	18.42	18.99	18.99	1.01%	8,766,270
Jun 4, 2025	19.29	19.40	18.51	18.80	18.80	-1.67%	9,187,943
Jun 3, 2025	18.33	19.75	18.33	19.12	19.12	2.85%	14,316,071
May 30, 2025	18.03	19.76	18.03	18.59	18.59	3.62%	14,422,244
May 29, 2025	16.93	18.48	16.83	17.94	17.94	3.94%	10,843,788
May 28, 2025	17.27	17.49	17.08	17.26	16.76	-0.12%	2,425,703
May 27, 2025	17.49	17.49	17.16	17.28	16.78	-0.92%	2,192,400
May 26, 2025	17.42	17.53	17.25	17.44	16.93	0.11%	2,320,700
May 23, 2025	17.44	17.71	17.30	17.42	16.92	0.17%	3,795,872