Altus Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	61.61	61.88	61.30	61.53	61.53	0.03%	173,989
Sep 3, 2025	61.36	62.08	61.32	61.51	61.51	0.42%	153,700
Sep 2, 2025	60.78	61.56	60.78	61.25	61.25	-0.58%	121,308
Aug 29, 2025	61.47	61.80	61.10	61.61	61.61	0.23%	193,342
Aug 28, 2025	61.08	61.80	61.08	61.47	61.47	0.15%	132,200
Aug 27, 2025	61.23	61.67	60.89	61.38	61.38	0.39%	132,621
Aug 26, 2025	61.36	61.87	61.01	61.14	61.14	-0.26%	141,102
Aug 25, 2025	61.31	61.75	61.10	61.30	61.30	-0.44%	118,100
Aug 22, 2025	60.63	61.82	60.57	61.57	61.57	1.85%	101,434
Aug 21, 2025	60.82	61.05	60.14	60.45	60.45	-0.72%	90,322
Aug 20, 2025	61.05	61.29	60.42	60.89	60.89	-0.60%	143,700
Aug 19, 2025	60.90	61.41	60.85	61.26	61.26	0.36%	169,339
Aug 18, 2025	61.15	61.50	61.00	61.04	61.04	-0.21%	132,101
Aug 15, 2025	61.39	61.83	61.00	61.17	61.17	-0.36%	154,700
Aug 14, 2025	60.66	61.65	60.47	61.39	61.39	0.72%	361,743
Aug 13, 2025	59.26	62.00	59.26	60.95	60.95	4.80%	380,615
Aug 12, 2025	52.96	58.48	52.45	58.16	58.16	9.51%	1,017,200
Aug 11, 2025	52.93	53.50	52.62	53.11	53.11	0.34%	268,700
Aug 8, 2025	53.72	54.79	52.28	52.93	52.93	1.30%	338,000
Aug 7, 2025	57.32	57.32	51.86	52.25	52.25	-8.72%	497,100
Aug 6, 2025	58.32	58.32	56.75	57.24	57.24	-1.40%	170,300
Aug 5, 2025	58.08	59.27	57.97	58.05	58.05	-	246,843
Aug 1, 2025	57.62	58.50	57.41	58.05	58.05	0.33%	162,247
Jul 31, 2025	57.37	58.16	56.70	57.86	57.86	0.77%	115,547
Jul 30, 2025	57.11	57.43	56.97	57.42	57.42	0.60%	118,738
Jul 29, 2025	56.21	57.39	56.13	57.08	57.08	1.42%	154,829
Jul 28, 2025	55.96	56.92	55.62	56.28	56.28	-0.09%	97,500
Jul 25, 2025	55.63	56.49	55.18	56.33	56.33	1.64%	125,142
Jul 24, 2025	54.96	56.05	54.55	55.42	55.42	1.08%	102,521
Jul 23, 2025	54.69	55.22	54.54	54.83	54.83	0.31%	66,312
Jul 22, 2025	54.14	55.25	54.14	54.66	54.66	0.77%	123,605
Jul 21, 2025	54.45	54.45	53.54	54.24	54.24	-0.02%	102,536
Jul 18, 2025	54.63	54.68	53.80	54.25	54.25	-0.91%	75,400
Jul 17, 2025	53.51	54.83	53.51	54.75	54.75	1.58%	72,825
Jul 16, 2025	53.63	54.12	53.12	53.90	53.90	0.56%	96,000
Jul 15, 2025	53.95	54.07	53.50	53.60	53.60	-0.39%	58,907
Jul 14, 2025	53.42	53.86	53.13	53.81	53.81	0.58%	98,543
Jul 11, 2025	53.52	53.92	52.99	53.50	53.50	-0.91%	105,447
Jul 10, 2025	53.57	54.12	53.37	53.99	53.99	0.30%	100,403
Jul 9, 2025	53.88	54.08	52.99	53.83	53.83	-0.37%	116,437
Jul 8, 2025	52.92	54.51	52.85	54.03	54.03	2.35%	205,900
Jul 7, 2025	52.99	53.22	52.56	52.79	52.79	-0.34%	153,507
Jul 4, 2025	52.75	53.04	52.49	52.97	52.97	0.42%	28,118
Jul 3, 2025	51.92	52.94	51.92	52.75	52.75	1.25%	127,500
Jul 2, 2025	52.40	52.49	51.54	52.10	52.10	-1.12%	146,201
Jun 30, 2025	52.92	53.05	52.33	52.69	52.69	-0.49%	118,146
Jun 27, 2025	53.15	53.15	52.73	52.95	52.80	-0.38%	120,909
Jun 26, 2025	53.47	53.59	52.78	53.15	53.00	-0.28%	176,123
Jun 25, 2025	54.23	54.23	53.16	53.30	53.15	-1.75%	116,200
Jun 24, 2025	54.14	54.30	53.65	54.25	54.10	0.91%	239,709