Altus Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	53.95	54.07	53.50	53.60	53.60	-0.39%	59,006
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
Jun 23, 2025	53.04	53.94	52.93	53.76	53.61	0.86%	175,803
Jun 20, 2025	52.82	53.93	52.81	53.30	53.15	0.38%	277,800
Jun 19, 2025	52.68	53.29	52.50	53.10	52.95	0.47%	51,800
Jun 18, 2025	52.10	53.10	52.10	52.85	52.70	0.88%	163,100
Jun 17, 2025	52.27	52.77	52.00	52.39	52.24	-0.40%	88,300
Jun 16, 2025	52.61	52.93	52.16	52.60	52.45	0.57%	123,944
Jun 13, 2025	52.02	52.63	52.00	52.30	52.15	-0.46%	187,529
Jun 12, 2025	52.53	52.83	51.97	52.54	52.39	-0.13%	115,900
Jun 11, 2025	53.09	53.19	52.50	52.61	52.46	-0.53%	118,930
Jun 10, 2025	52.29	53.07	52.11	52.89	52.74	1.36%	217,602
Jun 9, 2025	52.01	52.83	51.77	52.18	52.03	0.38%	227,442
Jun 6, 2025	52.62	52.79	51.27	51.98	51.83	-1.08%	419,646
Jun 5, 2025	52.70	52.71	51.95	52.55	52.40	-0.38%	180,145
Jun 4, 2025	52.99	53.02	52.53	52.75	52.60	-0.34%	117,444
Jun 3, 2025	53.82	53.99	52.75	52.93	52.78	-2.23%	119,440
Jun 2, 2025	54.94	55.00	53.95	54.14	53.99	-0.66%	144,923
May 30, 2025	54.60	55.00	54.23	54.50	54.35	0.06%	298,800
May 29, 2025	55.00	55.00	54.36	54.47	54.32	-0.55%	83,500
May 28, 2025	54.78	55.13	54.70	54.77	54.61	-0.38%	51,200
May 27, 2025	55.44	55.56	54.85	54.98	54.82	-1.24%	182,825
May 26, 2025	54.78	55.76	54.03	55.67	55.51	1.68%	21,601
May 23, 2025	53.82	55.57	53.61	54.75	54.59	-0.38%	181,300
May 22, 2025	56.05	56.05	54.91	54.96	54.80	-0.90%	53,400
May 21, 2025	56.02	56.32	55.41	55.46	55.30	-1.05%	104,411
May 20, 2025	56.15	56.53	55.90	56.05	55.89	-0.12%	87,822
May 16, 2025	55.22	56.20	55.18	56.12	55.96	1.63%	140,700
May 15, 2025	55.18	55.82	54.90	55.22	55.06	-0.22%	119,012
May 14, 2025	55.78	56.26	54.76	55.34	55.18	-0.75%	110,702
May 13, 2025	56.19	56.99	55.19	55.76	55.60	-0.73%	72,700
May 12, 2025	55.11	56.57	55.00	56.17	56.01	2.56%	169,100
May 9, 2025	52.13	55.77	52.13	54.77	54.61	4.70%	185,616
May 8, 2025	51.97	52.70	51.97	52.31	52.16	0.19%	59,500
May 7, 2025	51.36	52.29	51.23	52.21	52.06	1.46%	61,300
May 6, 2025	51.77	52.32	51.38	51.46	51.31	-1.47%	49,800
May 5, 2025	51.63	52.51	51.30	52.23	52.08	1.16%	58,149