Altus Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	58.54	58.70	57.79	58.29	58.29	-0.36%	186,132
Sep 25, 2025	58.31	58.78	57.93	58.50	58.50	0.26%	176,112
Sep 24, 2025	58.48	58.92	57.82	58.35	58.35	-0.60%	190,000
Sep 23, 2025	59.93	59.93	58.53	58.70	58.70	-1.34%	155,727
Sep 22, 2025	58.21	59.88	58.21	59.50	59.50	2.25%	142,400
Sep 19, 2025	59.73	59.73	58.10	58.19	58.19	-1.07%	1,406,800
Sep 18, 2025	59.79	60.00	58.66	58.82	58.82	-1.23%	158,400
Sep 17, 2025	59.56	60.08	59.45	59.55	59.55	-0.08%	200,142
Sep 16, 2025	59.78	60.24	59.39	59.60	59.60	-0.23%	159,723
Sep 15, 2025	60.13	60.87	59.64	59.74	59.74	-0.52%	246,743
Sep 12, 2025	60.65	60.78	59.98	60.05	60.05	-0.66%	117,906
Sep 11, 2025	60.44	61.23	60.25	60.45	60.45	0.83%	132,200
Sep 10, 2025	61.18	61.18	59.76	59.95	59.95	-1.79%	117,609
Sep 9, 2025	61.49	61.60	60.71	61.04	61.04	-0.73%	105,615
Sep 8, 2025	61.10	62.30	60.98	61.49	61.49	0.49%	122,500
Sep 5, 2025	61.53	61.99	60.79	61.19	61.19	-0.55%	160,330
Sep 4, 2025	61.61	61.88	61.30	61.53	61.53	0.03%	174,944
Sep 3, 2025	61.36	62.08	61.32	61.51	61.51	0.42%	153,700
Sep 2, 2025	60.78	61.56	60.78	61.25	61.25	-0.58%	121,308
Aug 29, 2025	61.47	61.80	61.10	61.61	61.61	0.23%	193,342
Aug 28, 2025	61.08	61.80	61.08	61.47	61.47	0.15%	132,200
Aug 27, 2025	61.23	61.67	60.89	61.38	61.38	0.39%	132,621
Aug 26, 2025	61.36	61.87	61.01	61.14	61.14	-0.26%	141,102
Aug 25, 2025	61.31	61.75	61.10	61.30	61.30	-0.44%	118,100
Aug 22, 2025	60.63	61.82	60.57	61.57	61.57	1.85%	101,434
Aug 21, 2025	60.82	61.05	60.14	60.45	60.45	-0.72%	90,322
Aug 20, 2025	61.05	61.29	60.42	60.89	60.89	-0.60%	143,700
Aug 19, 2025	60.90	61.41	60.85	61.26	61.26	0.36%	169,339
Aug 18, 2025	61.15	61.50	61.00	61.04	61.04	-0.21%	132,101
Aug 15, 2025	61.39	61.83	61.00	61.17	61.17	-0.36%	154,700
Aug 14, 2025	60.66	61.65	60.47	61.39	61.39	0.72%	361,743
Aug 13, 2025	59.26	62.00	59.26	60.95	60.95	4.80%	380,615
Aug 12, 2025	52.96	58.48	52.45	58.16	58.16	9.51%	1,017,200
Aug 11, 2025	52.93	53.50	52.62	53.11	53.11	0.34%	268,700
Aug 8, 2025	53.72	54.79	52.28	52.93	52.93	1.30%	338,000
Aug 7, 2025	57.32	57.32	51.86	52.25	52.25	-8.72%	497,100
Aug 6, 2025	58.32	58.32	56.75	57.24	57.24	-1.40%	170,300
Aug 5, 2025	58.08	59.27	57.97	58.05	58.05	-	246,843
Aug 1, 2025	57.62	58.50	57.41	58.05	58.05	0.33%	162,247
Jul 31, 2025	57.37	58.16	56.70	57.86	57.86	0.77%	115,547
Jul 30, 2025	57.11	57.43	56.97	57.42	57.42	0.60%	118,738
Jul 29, 2025	56.21	57.39	56.13	57.08	57.08	1.42%	154,829
Jul 28, 2025	55.96	56.92	55.62	56.28	56.28	-0.09%	97,500
Jul 25, 2025	55.63	56.49	55.18	56.33	56.33	1.64%	125,142
Jul 24, 2025	54.96	56.05	54.55	55.42	55.42	1.08%	102,521
Jul 23, 2025	54.69	55.22	54.54	54.83	54.83	0.31%	66,312
Jul 22, 2025	54.14	55.25	54.14	54.66	54.66	0.77%	123,605
Jul 21, 2025	54.45	54.45	53.54	54.24	54.24	-0.02%	102,536
Jul 18, 2025	54.63	54.68	53.80	54.25	54.25	-0.91%	75,400
Jul 17, 2025	53.51	54.83	53.51	54.75	54.75	1.58%	72,825