Altus Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	46.70	48.27	46.52	47.71	47.71	0.38%	92,801
Apr 1, 2026	47.81	48.05	47.24	47.53	47.53	-0.46%	121,232
Mar 31, 2026	46.89	47.94	46.43	47.75	47.75	3.11%	120,661
Mar 30, 2026	46.73	47.26	46.18	46.31	46.16	-0.62%	295,625
Mar 27, 2026	46.97	47.37	46.47	46.60	46.45	-0.79%	128,537
Mar 26, 2026	47.23	48.09	46.92	46.97	46.82	-0.78%	124,158
Mar 25, 2026	47.50	47.51	46.28	47.34	47.19	1.00%	115,316
Mar 24, 2026	46.82	47.36	46.22	46.87	46.72	0.11%	199,447
Mar 23, 2026	46.91	47.35	46.40	46.82	46.67	0.47%	224,522
Mar 20, 2026	46.64	46.80	45.97	46.60	46.45	0.15%	892,553
Mar 19, 2026	46.17	46.93	46.05	46.53	46.38	-0.11%	140,290
Mar 18, 2026	46.11	46.91	46.00	46.58	46.43	0.67%	89,924
Mar 17, 2026	47.53	47.80	46.25	46.27	46.12	-2.65%	236,143
Mar 16, 2026	47.25	49.70	47.25	47.53	47.38	9.26%	328,409
Mar 13, 2026	43.51	44.20	43.35	43.50	43.36	0.55%	395,262
Mar 12, 2026	44.78	45.06	43.25	43.26	43.12	-3.99%	130,298
Mar 11, 2026	46.22	46.85	44.86	45.06	44.91	-3.01%	97,719
Mar 10, 2026	47.25	47.25	46.09	46.46	46.31	-1.38%	192,319
Mar 9, 2026	46.42	47.28	46.36	47.11	46.96	0.45%	175,022
Mar 6, 2026	46.90	47.83	46.77	46.90	46.75	-1.49%	200,691
Mar 5, 2026	45.55	47.66	45.55	47.61	47.46	3.64%	255,168
Mar 4, 2026	45.48	46.58	45.25	45.94	45.79	1.26%	174,995
Mar 3, 2026	46.03	47.20	45.37	45.37	45.22	-3.10%	387,667
Mar 2, 2026	45.89	47.18	45.15	46.82	46.67	0.24%	534,053
Feb 27, 2026	45.65	47.00	45.65	46.71	46.56	1.21%	439,269
Feb 26, 2026	45.03	46.53	45.00	46.15	46.00	2.60%	374,372
Feb 25, 2026	43.48	45.10	43.37	44.98	44.83	3.45%	420,323
Feb 24, 2026	42.89	43.49	42.79	43.48	43.34	0.98%	335,971
Feb 23, 2026	42.88	43.90	42.80	43.06	42.92	0.49%	362,263
Feb 20, 2026	42.00	43.98	41.04	42.85	42.71	4.26%	434,159
Feb 19, 2026	40.35	41.19	40.08	41.10	40.97	2.11%	569,155
Feb 18, 2026	38.84	40.55	38.61	40.25	40.12	3.87%	281,382
Feb 17, 2026	39.03	39.43	38.63	38.75	38.62	-0.74%	461,972
Feb 13, 2026	38.49	39.07	36.97	39.04	38.91	0.70%	421,860
Feb 12, 2026	41.20	41.45	38.11	38.77	38.64	-5.90%	330,020
Feb 11, 2026	43.39	43.45	40.79	41.20	41.07	-4.63%	399,711
Feb 10, 2026	42.51	43.25	42.36	43.20	43.06	1.84%	260,214
Feb 9, 2026	41.31	42.44	41.31	42.42	42.28	2.54%	261,056
Feb 6, 2026	41.43	41.43	40.48	41.37	41.24	0.41%	315,516
Feb 5, 2026	41.30	41.51	40.63	41.20	41.07	-0.12%	384,551
Feb 4, 2026	41.81	41.97	40.65	41.25	41.12	-0.91%	616,718
Feb 3, 2026	46.59	46.82	41.13	41.63	41.50	-10.59%	731,747
Feb 2, 2026	46.22	46.94	46.00	46.56	46.41	0.78%	228,250
Jan 30, 2026	46.99	47.21	46.00	46.20	46.05	-1.68%	163,517
Jan 29, 2026	47.62	48.24	46.78	46.99	46.84	-1.30%	185,480
Jan 28, 2026	48.40	48.58	47.48	47.61	47.46	-1.49%	162,344
Jan 27, 2026	49.65	49.79	48.28	48.33	48.17	-2.70%	131,570
Jan 26, 2026	50.00	50.28	49.58	49.67	49.51	-0.16%	140,811
Jan 23, 2026	49.79	49.97	49.60	49.75	49.59	-0.22%	144,240
Jan 22, 2026	50.38	50.75	49.53	49.86	49.70	-0.46%	212,202