Altus Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	44.56	44.66	43.76	44.28	44.28	-0.63%	104,724
Jul 31, 2025	44.66	45.56	44.56	44.56	44.56	-0.04%	102,145
Jul 30, 2025	44.90	45.14	44.52	44.58	44.58	-1.07%	70,126
Jul 29, 2025	46.00	46.00	44.82	45.06	45.06	0.54%	67,909
Jul 28, 2025	46.12	46.42	44.58	44.82	44.82	-2.82%	159,573
Jul 25, 2025	45.86	46.12	45.56	46.12	46.12	1.01%	135,259
Jul 24, 2025	46.96	47.04	45.48	45.66	45.66	-2.02%	75,629
Jul 23, 2025	45.50	46.86	45.50	46.60	46.60	2.01%	150,069
Jul 22, 2025	46.60	46.60	45.50	45.68	45.68	-1.51%	105,572
Jul 21, 2025	46.74	47.16	46.36	46.38	46.38	-0.86%	94,971
Jul 18, 2025	47.58	47.78	46.78	46.78	46.78	-1.76%	99,359
Jul 17, 2025	47.08	47.70	46.74	47.62	47.62	1.15%	71,897
Jul 16, 2025	46.80	47.26	46.54	47.08	47.08	0.60%	73,815
Jul 15, 2025	46.16	46.90	45.82	46.80	46.80	2.86%	106,279
Jul 14, 2025	46.30	46.30	45.30	45.50	45.50	-1.52%	44,701
Jul 11, 2025	46.00	46.38	45.48	46.20	46.20	0.48%	175,274
Jul 10, 2025	44.50	45.98	44.18	45.98	45.98	3.37%	134,696
Jul 9, 2025	46.14	46.30	43.40	44.48	44.48	-3.30%	242,476
Jul 8, 2025	45.42	46.14	45.14	46.00	46.00	1.55%	131,850
Jul 7, 2025	45.62	46.10	45.30	45.30	45.30	-1.01%	52,621
Jul 4, 2025	45.24	45.84	44.78	45.76	45.76	0.93%	68,309
Jul 3, 2025	45.12	45.84	45.08	45.34	45.34	0.71%	76,529
Jul 2, 2025	43.90	45.12	43.38	45.02	45.02	3.21%	319,383
Jul 1, 2025	43.64	44.02	43.48	43.62	43.62	-0.27%	107,555
Jun 30, 2025	44.42	44.44	43.58	43.74	43.74	-1.53%	110,565
Jun 27, 2025	43.20	44.42	43.20	44.42	44.42	2.97%	127,759
Jun 26, 2025	43.24	44.40	43.10	43.14	43.14	-0.42%	128,601
Jun 25, 2025	43.10	44.12	43.02	43.32	43.32	0.60%	114,341
Jun 24, 2025	42.02	43.36	42.02	43.06	43.06	2.52%	158,336
Jun 23, 2025	41.52	42.16	41.20	42.00	42.00	0.72%	171,009
Jun 19, 2025	42.26	42.32	41.68	41.70	41.70	-2.11%	191,957
Jun 18, 2025	42.62	42.80	42.26	42.60	42.60	-	119,822
Jun 17, 2025	43.02	43.04	42.28	42.60	42.60	-0.84%	135,755
Jun 16, 2025	42.70	43.16	42.28	42.96	42.96	0.66%	139,733
Jun 13, 2025	43.00	43.08	42.44	42.68	42.68	-1.70%	161,619
Jun 12, 2025	44.10	44.10	43.32	43.42	43.42	-1.50%	102,947
Jun 11, 2025	45.44	45.96	43.98	44.08	44.08	-2.82%	201,927
Jun 10, 2025	45.46	46.30	45.26	45.36	45.36	-0.35%	108,183
Jun 9, 2025	46.06	46.92	45.52	45.52	45.52	-1.17%	130,798
Jun 5, 2025	46.06	46.50	45.96	46.06	46.06	0.09%	73,898
Jun 4, 2025	45.74	46.22	45.40	46.02	46.02	0.70%	95,024
Jun 3, 2025	44.42	45.74	44.20	45.70	45.70	2.97%	129,043
Jun 2, 2025	43.90	45.00	43.90	44.38	44.38	-1.11%	443,748
May 30, 2025	45.20	45.64	44.80	44.88	44.88	-0.53%	310,811
May 28, 2025	44.32	45.26	44.32	45.12	45.12	2.08%	99,742
May 27, 2025	44.34	45.50	44.10	44.20	44.20	-0.54%	197,594
May 26, 2025	44.00	44.44	43.30	44.44	44.44	0.54%	145,519
May 23, 2025	44.66	45.84	43.88	44.20	44.20	-0.94%	214,696
May 22, 2025	45.78	45.80	44.50	44.62	44.62	-3.00%	127,149
May 21, 2025	45.94	46.26	45.30	46.00	46.00	0.04%	124,505