Altus Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	55.24	55.53	54.93	55.12	-	-0.34%	74,395
Dec 2, 2025	55.14	55.41	54.94	55.31	55.31	0.36%	81,697
Dec 1, 2025	55.26	55.77	54.80	55.11	55.11	-0.95%	102,988
Nov 28, 2025	55.01	55.78	54.66	55.64	55.64	1.15%	121,719
Nov 27, 2025	54.15	55.15	54.15	55.01	55.01	1.53%	95,828
Nov 26, 2025	54.33	54.51	53.92	54.18	54.18	0.17%	113,172
Nov 25, 2025	54.19	55.05	54.05	54.09	54.09	-0.22%	289,592
Nov 24, 2025	54.49	55.29	54.15	54.21	54.21	0.20%	435,402
Nov 21, 2025	54.23	55.08	53.96	54.10	54.10	3.09%	541,484
Nov 20, 2025	53.54	55.24	52.25	52.48	52.48	5.38%	589,124
Nov 19, 2025	49.61	49.82	49.22	49.80	49.80	0.63%	232,305
Nov 18, 2025	49.72	50.01	49.03	49.49	49.49	-0.98%	344,586
Nov 17, 2025	49.80	50.34	49.80	49.98	49.98	0.36%	280,854
Nov 14, 2025	49.90	50.10	49.42	49.80	49.80	-0.76%	315,143
Nov 13, 2025	49.81	50.38	49.74	50.18	50.18	0.04%	191,730
Nov 12, 2025	50.32	50.64	49.74	50.16	50.16	-0.04%	251,442
Nov 11, 2025	48.63	50.21	48.38	50.18	50.18	3.81%	416,168
Nov 10, 2025	47.67	48.73	47.47	48.34	48.34	2.46%	548,819
Nov 7, 2025	49.97	50.06	43.84	47.18	47.18	-12.03%	1,309,457
Nov 6, 2025	55.72	56.17	53.58	53.63	53.63	-4.40%	194,874
Nov 5, 2025	56.57	56.60	55.74	56.10	56.10	-0.78%	110,899
Nov 4, 2025	57.01	57.39	56.23	56.54	56.54	-1.07%	121,044
Nov 3, 2025	57.62	57.62	56.61	57.15	57.15	-0.82%	167,092
Oct 31, 2025	56.74	57.72	56.53	57.62	57.62	1.48%	132,226
Oct 30, 2025	57.22	57.71	56.53	56.78	56.78	-1.61%	136,098
Oct 29, 2025	58.08	58.17	57.51	57.71	57.71	-0.64%	150,332
Oct 28, 2025	58.10	58.65	57.94	58.08	58.08	-0.50%	109,278
Oct 27, 2025	58.62	58.78	58.02	58.37	58.37	0.07%	203,970
Oct 24, 2025	58.47	59.03	57.97	58.33	58.33	-0.02%	60,027
Oct 23, 2025	57.46	58.60	57.17	58.34	58.34	1.60%	115,393
Oct 22, 2025	56.31	58.13	56.26	57.42	57.42	1.52%	162,959
Oct 21, 2025	56.86	57.11	56.43	56.56	56.56	-0.04%	116,606
Oct 20, 2025	56.67	56.80	56.17	56.58	56.58	0.52%	130,056
Oct 17, 2025	56.63	56.98	56.28	56.29	56.29	-0.93%	107,547
Oct 16, 2025	57.35	57.60	56.75	56.82	56.82	-0.92%	101,525
Oct 15, 2025	58.03	58.48	57.29	57.35	57.35	-0.86%	146,494
Oct 14, 2025	58.83	59.34	57.83	57.85	57.85	-2.08%	196,107
Oct 10, 2025	60.25	60.61	59.05	59.08	59.08	-1.86%	115,291
Oct 9, 2025	61.06	61.06	60.17	60.20	60.20	-1.47%	142,070
Oct 8, 2025	61.29	61.59	60.96	61.10	61.10	-0.02%	155,299
Oct 7, 2025	61.68	61.90	60.79	61.11	61.11	-0.86%	110,882
Oct 6, 2025	62.39	63.07	61.59	61.64	61.64	-1.11%	168,877
Oct 3, 2025	60.89	62.37	60.89	62.33	62.33	2.47%	177,060
Oct 2, 2025	59.54	60.86	59.54	60.83	60.83	1.91%	114,523
Oct 1, 2025	58.21	59.71	58.20	59.69	59.69	0.42%	127,922
Sep 30, 2025	58.49	59.45	58.23	59.44	59.44	1.61%	229,775
Sep 29, 2025	58.37	59.05	58.03	58.50	58.50	0.36%	165,861
Sep 26, 2025	58.54	58.70	57.79	58.29	58.14	-0.36%	186,132
Sep 25, 2025	58.31	58.78	57.93	58.50	58.35	0.26%	176,112
Sep 24, 2025	58.48	58.92	57.82	58.35	58.20	-0.60%	189,962