Altus Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	64.66	64.80	61.00	62.26	62.26	-1.81%	11,197,888
Jul 31, 2025	62.34	66.66	62.05	63.41	63.41	2.41%	17,210,368
Jul 30, 2025	63.34	63.64	61.25	61.92	61.92	-3.49%	8,936,355
Jul 29, 2025	61.35	64.30	61.00	64.16	64.16	4.24%	12,237,859
Jul 28, 2025	60.83	61.96	60.82	61.55	61.55	1.22%	7,862,001
Jul 25, 2025	60.66	61.39	60.37	60.81	60.81	0.48%	6,934,079
Jul 24, 2025	63.50	63.58	60.20	60.52	60.52	-4.21%	13,744,459
Jul 23, 2025	61.00	63.25	60.75	63.18	63.18	2.22%	9,269,472
Jul 22, 2025	62.01	64.50	61.40	61.81	61.81	-0.85%	10,296,320
Jul 21, 2025	62.60	63.22	61.66	62.34	62.34	-1.44%	8,356,813
Jul 18, 2025	64.09	65.50	62.86	63.25	63.25	-1.31%	12,364,484
Jul 17, 2025	64.23	65.93	62.25	64.09	64.09	1.38%	14,631,196
Jul 16, 2025	62.73	66.37	62.50	63.22	63.22	2.53%	20,283,692
Jul 15, 2025	58.86	63.33	58.40	61.66	61.66	4.14%	20,782,413
Jul 14, 2025	64.00	64.47	58.32	59.21	59.21	-2.53%	18,469,482
Jul 11, 2025	59.55	61.49	58.79	60.75	60.75	2.00%	10,243,892
Jul 10, 2025	60.50	60.80	58.88	59.56	59.56	-1.52%	5,529,578
Jul 9, 2025	60.04	61.29	60.00	60.48	60.48	-0.84%	7,059,842
Jul 8, 2025	56.49	62.32	56.18	60.99	60.99	8.62%	13,653,437
Jul 7, 2025	57.43	58.16	56.00	56.15	56.15	-3.11%	6,263,200
Jul 4, 2025	58.01	59.18	57.60	57.95	57.95	-0.70%	5,556,440
Jul 3, 2025	57.46	58.65	56.90	58.36	58.36	1.51%	6,104,280
Jul 2, 2025	59.66	60.00	57.17	57.49	57.49	-4.39%	8,879,698
Jul 1, 2025	61.46	61.49	59.60	60.13	60.13	-2.16%	9,239,285
Jun 30, 2025	60.58	62.75	60.30	61.46	61.46	0.03%	10,637,396
Jun 27, 2025	60.24	62.54	58.78	61.44	61.44	0.70%	12,270,815
Jun 26, 2025	58.39	61.90	58.39	61.01	61.01	4.49%	18,108,884
Jun 25, 2025	59.64	61.64	57.00	58.39	58.39	4.12%	22,759,514
Jun 24, 2025	51.49	56.44	51.49	56.08	56.08	9.40%	19,539,513
Jun 23, 2025	50.18	52.50	50.18	51.26	51.26	0.79%	6,396,596
Jun 20, 2025	50.81	52.59	50.50	50.86	50.86	0.18%	5,303,498
Jun 19, 2025	50.90	51.88	50.58	50.77	50.77	-0.47%	4,700,056
Jun 18, 2025	50.11	51.15	50.00	51.01	51.01	1.25%	4,031,900
Jun 17, 2025	51.80	51.99	50.13	50.38	50.38	-2.29%	4,869,559
Jun 16, 2025	51.00	52.99	50.80	51.56	51.56	0.49%	6,491,932
Jun 13, 2025	51.70	52.60	51.30	51.31	51.31	-1.57%	7,249,700
Jun 12, 2025	51.00	52.65	50.80	52.13	52.13	1.72%	6,807,833
Jun 11, 2025	51.21	51.49	50.80	51.25	51.25	0.18%	3,810,000
Jun 10, 2025	51.68	51.84	50.50	51.16	51.16	-1.62%	6,132,332
Jun 9, 2025	52.50	52.90	51.30	52.00	52.00	-0.42%	8,646,310
Jun 6, 2025	50.80	52.50	50.29	52.22	52.22	2.73%	10,701,176
Jun 5, 2025	48.48	51.00	47.62	50.83	50.83	4.83%	9,211,142
Jun 4, 2025	48.40	49.15	47.21	48.49	48.49	-0.19%	5,427,998
Jun 3, 2025	47.61	48.58	47.43	48.58	48.15	1.76%	4,241,645
May 30, 2025	47.50	48.32	47.12	47.74	47.31	-0.15%	3,556,563
May 29, 2025	47.00	47.99	47.00	47.81	47.39	1.72%	3,667,583
May 28, 2025	47.53	47.73	47.00	47.00	46.58	-0.74%	2,797,310
May 27, 2025	47.75	48.01	47.15	47.35	46.93	-0.84%	2,887,080
May 26, 2025	47.14	47.75	47.01	47.75	47.32	1.29%	2,933,029
May 23, 2025	47.91	48.12	47.14	47.14	46.72	-1.67%	3,651,282