Altus Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	50.32	50.64	49.74	50.16	50.16	-0.04%	251,048
Nov 11, 2025	48.63	50.21	48.38	50.18	50.18	3.81%	416,200
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%	1,309,500
Nov 6, 2025	55.72	56.17	53.58	53.63	53.63	-4.40%	194,900
Nov 5, 2025	56.57	56.60	55.74	56.10	56.10	-0.78%	110,900
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%	167,100
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%	136,100
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%	109,300
Oct 27, 2025	58.62	58.78	58.02	58.37	58.37	0.07%	204,000
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%	115,400
Oct 22, 2025	56.31	58.13	56.26	57.42	57.42	1.52%	163,000
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%	130,100
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%	146,500
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%	115,300
Oct 9, 2025	61.06	61.06	60.17	60.20	60.20	-1.47%	142,100
Oct 8, 2025	61.29	61.59	60.96	61.10	61.10	-0.02%	155,300
Oct 7, 2025	61.68	61.90	60.79	61.11	61.11	-0.86%	110,900
Oct 6, 2025	62.39	63.07	61.59	61.64	61.64	-1.11%	168,900
Oct 3, 2025	60.89	62.37	60.89	62.33	62.33	2.47%	177,100
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%	229,800
Sep 29, 2025	58.37	59.05	58.03	58.50	58.50	0.36%	165,900
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%	190,000
Sep 23, 2025	59.93	59.93	58.53	58.70	58.55	-1.34%	155,727
Sep 22, 2025	58.21	59.88	58.21	59.50	59.35	2.25%	142,400
Sep 19, 2025	59.73	59.73	58.10	58.19	58.04	-1.07%	1,406,800
Sep 18, 2025	59.79	60.00	58.66	58.82	58.67	-1.23%	158,400
Sep 17, 2025	59.56	60.08	59.45	59.55	59.40	-0.08%	200,142
Sep 16, 2025	59.78	60.24	59.39	59.60	59.45	-0.23%	159,723
Sep 15, 2025	60.13	60.87	59.64	59.74	59.59	-0.52%	246,743
Sep 12, 2025	60.65	60.78	59.98	60.05	59.90	-0.66%	117,906
Sep 11, 2025	60.44	61.23	60.25	60.45	60.29	0.83%	132,200
Sep 10, 2025	61.18	61.18	59.76	59.95	59.80	-1.79%	117,609
Sep 9, 2025	61.49	61.60	60.71	61.04	60.88	-0.73%	105,615
Sep 8, 2025	61.10	62.30	60.98	61.49	61.33	0.49%	122,500
Sep 5, 2025	61.53	61.99	60.79	61.19	61.03	-0.55%	160,330
Sep 4, 2025	61.61	61.88	61.30	61.53	61.37	0.03%	174,944
Sep 3, 2025	61.36	62.08	61.32	61.51	61.35	0.42%	153,700