Altus Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 13, 2026	56.19	56.22	55.16	55.24	-	-1.73%	44,541
Jan 12, 2026	56.49	56.70	56.07	56.21	56.21	-0.83%	93,420
Jan 9, 2026	55.99	57.17	55.97	56.68	56.68	1.67%	206,520
Jan 8, 2026	55.97	56.18	55.28	55.75	55.75	-0.45%	362,692
Jan 7, 2026	56.27	56.92	55.33	56.00	56.00	-0.88%	221,166
Jan 6, 2026	56.52	56.78	56.45	56.50	56.50	0.09%	279,682
Jan 5, 2026	56.50	56.69	56.40	56.45	56.45	0.07%	182,007
Jan 2, 2026	56.63	56.71	56.29	56.41	56.41	-0.53%	164,152
Dec 31, 2025	56.46	56.84	56.45	56.71	56.71	0.19%	186,032
Dec 30, 2025	56.72	57.05	56.51	56.60	56.45	-0.37%	217,443
Dec 29, 2025	56.69	57.35	56.69	56.81	56.66	0.14%	120,319
Dec 24, 2025	56.10	56.81	56.07	56.73	56.58	1.12%	17,972
Dec 23, 2025	56.29	56.52	56.02	56.10	55.95	0.02%	74,265
Dec 22, 2025	55.65	56.69	55.60	56.09	55.94	0.99%	99,412
Dec 19, 2025	55.30	55.79	55.21	55.54	55.39	0.47%	815,851
Dec 18, 2025	55.49	56.25	55.20	55.28	55.13	0.34%	111,897
Dec 17, 2025	55.00	55.50	54.98	55.09	54.94	0.35%	104,500
Dec 16, 2025	54.16	55.32	54.16	54.90	54.75	0.99%	80,303
Dec 15, 2025	55.03	55.03	54.12	54.36	54.22	-0.77%	105,440
Dec 12, 2025	55.61	55.86	54.73	54.78	54.63	-1.49%	87,261
Dec 11, 2025	56.13	56.13	55.30	55.61	55.46	-1.03%	93,524
Dec 10, 2025	56.03	56.67	55.58	56.19	56.04	0.54%	78,731
Dec 9, 2025	55.56	56.06	55.56	55.89	55.74	0.38%	98,421
Dec 8, 2025	55.51	55.84	55.19	55.68	55.53	0.27%	143,075
Dec 5, 2025	55.31	55.66	55.19	55.53	55.38	0.40%	99,058
Dec 4, 2025	55.16	55.70	55.06	55.31	55.16	0.31%	87,294
Dec 3, 2025	55.24	55.53	54.93	55.14	54.99	-0.31%	90,503
Dec 2, 2025	55.14	55.41	54.94	55.31	55.16	0.36%	81,697
Dec 1, 2025	55.26	55.77	54.80	55.11	54.96	-0.95%	102,988
Nov 28, 2025	55.01	55.78	54.66	55.64	55.49	1.15%	121,719
Nov 27, 2025	54.15	55.15	54.15	55.01	54.86	1.53%	95,828
Nov 26, 2025	54.33	54.51	53.92	54.18	54.04	0.17%	113,172
Nov 25, 2025	54.19	55.05	54.05	54.09	53.95	-0.22%	289,592
Nov 24, 2025	54.49	55.29	54.15	54.21	54.07	0.20%	435,402
Nov 21, 2025	54.23	55.08	53.96	54.10	53.96	3.09%	541,484
Nov 20, 2025	53.54	55.24	52.25	52.48	52.34	5.38%	589,124
Nov 19, 2025	49.61	49.82	49.22	49.80	49.67	0.63%	232,305
Nov 18, 2025	49.72	50.01	49.03	49.49	49.36	-0.98%	344,586
Nov 17, 2025	49.80	50.34	49.80	49.98	49.85	0.36%	280,854
Nov 14, 2025	49.90	50.10	49.42	49.80	49.67	-0.76%	315,143
Nov 13, 2025	49.81	50.38	49.74	50.18	50.05	0.04%	191,730
Nov 12, 2025	50.32	50.64	49.74	50.16	50.03	-0.04%	251,442
Nov 11, 2025	48.63	50.21	48.38	50.18	50.05	3.81%	416,168
Nov 10, 2025	47.67	48.73	47.47	48.34	48.21	2.46%	548,819
Nov 7, 2025	49.97	50.06	43.84	47.18	47.05	-12.03%	1,309,457
Nov 6, 2025	55.72	56.17	53.58	53.63	53.49	-4.40%	194,874
Nov 5, 2025	56.57	56.60	55.74	56.10	55.95	-0.78%	110,899
Nov 4, 2025	57.01	57.39	56.23	56.54	56.39	-1.07%	121,044
Nov 3, 2025	57.62	57.62	56.61	57.15	57.00	-0.82%	167,092
Oct 31, 2025	56.74	57.72	56.53	57.62	57.47	1.48%	132,226