Altus Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	46.22	46.94	46.00	46.81	-	1.32%	102,942
Jan 30, 2026	46.99	47.21	46.00	46.20	46.20	-1.68%	163,517
Jan 29, 2026	47.62	48.24	46.78	46.99	46.99	-1.30%	185,480
Jan 28, 2026	48.40	48.58	47.48	47.61	47.61	-1.49%	162,344
Jan 27, 2026	49.65	49.79	48.28	48.33	48.33	-2.70%	131,570
Jan 26, 2026	50.00	50.28	49.58	49.67	49.67	-0.16%	126,111
Jan 23, 2026	49.79	49.97	49.60	49.75	49.75	-0.22%	144,240
Jan 22, 2026	50.38	50.75	49.53	49.86	49.86	-0.46%	212,202
Jan 21, 2026	50.98	51.23	50.04	50.09	50.09	-1.94%	223,173
Jan 20, 2026	52.67	52.80	50.99	51.08	51.08	-3.62%	105,318
Jan 19, 2026	51.80	53.01	51.80	53.00	53.00	1.92%	86,741
Jan 16, 2026	54.06	54.25	51.97	52.00	52.00	-4.15%	103,535
Jan 15, 2026	55.32	55.32	54.20	54.25	54.25	-0.99%	75,976
Jan 14, 2026	55.43	56.01	54.61	54.79	54.79	-1.03%	228,019
Jan 13, 2026	56.19	56.22	55.16	55.36	55.36	-1.51%	102,833
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