Altus Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	60.00	60.99	58.35	59.17	59.17	-1.28%	119,246
Feb 4, 2025	59.31	60.00	59.05	59.94	59.94	0.94%	40,828
Feb 3, 2025	58.00	59.58	57.78	59.38	59.38	0.05%	109,326
Jan 31, 2025	58.78	59.76	58.78	59.35	59.35	0.29%	85,700
Jan 30, 2025	58.41	59.40	57.33	59.18	59.18	1.37%	80,704
Jan 29, 2025	59.28	59.28	57.93	58.38	58.38	-1.47%	53,318
Jan 28, 2025	57.85	59.35	57.21	59.25	59.25	2.49%	74,131
Jan 27, 2025	57.74	57.82	56.83	57.81	57.81	0.07%	51,100
Jan 24, 2025	57.48	57.78	57.37	57.77	57.77	0.49%	38,498
Jan 23, 2025	57.28	57.76	57.23	57.49	57.49	0.21%	45,104
Jan 22, 2025	57.41	57.47	56.73	57.37	57.37	-0.76%	78,835
Jan 21, 2025	57.00	57.89	56.59	57.81	57.81	2.46%	75,241
Jan 20, 2025	56.04	56.87	56.04	56.42	56.42	1.02%	25,700
Jan 17, 2025	55.46	56.28	55.40	55.85	55.85	0.74%	64,415
Jan 16, 2025	55.76	56.36	55.25	55.44	55.44	-0.32%	75,400
Jan 15, 2025	55.66	56.76	55.31	55.62	55.62	1.00%	83,800
Jan 14, 2025	53.93	55.11	53.87	55.07	55.07	2.17%	87,600
Jan 13, 2025	53.40	54.03	53.19	53.90	53.90	0.22%	90,800
Jan 10, 2025	54.45	54.57	53.78	53.78	53.78	-2.00%	90,511
Jan 9, 2025	54.72	55.16	53.45	54.88	54.88	-0.22%	43,000
Jan 8, 2025	54.13	55.26	54.13	55.00	55.00	0.92%	73,515
Jan 7, 2025	55.27	55.35	54.33	54.50	54.50	-1.38%	79,611
Jan 6, 2025	56.11	56.16	55.15	55.26	55.26	-1.20%	68,808
Jan 3, 2025	55.71	56.22	55.57	55.93	55.93	0.63%	44,600
Jan 2, 2025	56.27	56.38	54.96	55.58	55.58	-0.75%	89,100
Dec 31, 2024	55.68	56.20	54.95	56.00	56.00	1.30%	44,904
Dec 30, 2024	56.35	56.69	55.18	55.28	55.13	-1.90%	61,300
Dec 27, 2024	56.07	56.51	55.79	56.35	56.20	0.02%	90,000
Dec 24, 2024	56.05	56.34	55.94	56.34	56.19	0.52%	9,217
Dec 23, 2024	56.20	56.21	55.72	56.05	55.90	-0.28%	26,316
Dec 20, 2024	55.90	56.61	55.52	56.21	56.06	0.50%	60,400
Dec 19, 2024	56.30	56.68	55.85	55.93	55.78	0.04%	61,933
Dec 18, 2024	57.19	57.19	55.85	55.91	55.76	-1.74%	56,717
Dec 17, 2024	56.32	57.00	56.24	56.90	56.75	0.25%	105,230
Dec 16, 2024	56.86	58.06	56.52	56.76	56.61	-0.46%	57,400
Dec 13, 2024	57.95	58.11	56.93	57.02	56.87	-1.60%	57,500
Dec 12, 2024	57.51	58.01	57.50	57.95	57.79	0.22%	60,000
Dec 11, 2024	57.24	58.30	57.13	57.82	57.66	1.01%	67,332
Dec 10, 2024	57.49	57.78	57.03	57.24	57.08	-0.78%	145,918
Dec 9, 2024	59.14	59.14	57.69	57.69	57.53	-2.02%	41,800
Dec 6, 2024	59.23	59.69	58.66	58.88	58.72	-0.54%	45,300
Dec 5, 2024	60.82	61.09	59.17	59.20	59.04	-2.63%	133,408
Dec 4, 2024	59.79	60.96	59.54	60.80	60.64	1.86%	45,430
Dec 3, 2024	59.58	59.88	58.99	59.69	59.53	-0.22%	78,518
Dec 2, 2024	59.93	60.51	59.39	59.82	59.66	0.50%	114,800
Nov 29, 2024	58.64	59.66	58.64	59.52	59.36	-	41,700
Nov 28, 2024	59.76	60.19	59.41	59.52	59.36	-0.87%	15,526
Nov 27, 2024	59.19	60.09	58.61	60.04	59.88	1.28%	85,236
Nov 26, 2024	59.44	59.98	58.85	59.28	59.12	-0.57%	149,729
Nov 25, 2024	57.67	59.62	57.63	59.62	59.46	3.24%	547,130
Nov 22, 2024	57.31	57.87	56.91	57.75	57.59	0.75%	93,118
Nov 21, 2024	57.45	57.76	56.67	57.32	57.16	-0.24%	91,600
Nov 20, 2024	56.66	57.60	56.36	57.46	57.30	1.41%	81,218
Nov 19, 2024	55.28	56.75	55.28	56.66	56.51	1.23%	78,200
Nov 18, 2024	56.22	56.48	55.62	55.97	55.82	-0.44%	69,700
Nov 15, 2024	56.24	56.86	55.54	56.22	56.07	-1.54%	76,200
Nov 14, 2024	57.73	58.31	56.90	57.10	56.95	-1.09%	150,916
Nov 13, 2024	57.21	58.54	56.85	57.73	57.57	0.45%	96,200
Nov 12, 2024	57.42	58.10	57.06	57.47	57.31	-0.71%	90,842
Nov 11, 2024	56.64	58.07	56.41	57.88	57.72	2.24%	98,605
Nov 8, 2024	50.17	57.22	49.53	56.61	56.46	4.60%	321,719
Nov 7, 2024	54.66	55.12	53.85	54.12	53.97	-0.99%	83,700
Nov 6, 2024	53.92	54.89	52.96	54.66	54.51	1.90%	100,100
Nov 5, 2024	53.28	53.65	52.96	53.64	53.49	0.81%	68,200
Nov 4, 2024	52.75	53.22	52.56	53.21	53.07	0.87%	30,226
Nov 1, 2024	53.02	53.06	52.21	52.75	52.61	0.13%	43,700
Oct 31, 2024	53.46	53.60	52.54	52.68	52.54	-1.70%	40,643
Oct 30, 2024	53.75	53.98	53.36	53.59	53.44	-0.30%	50,624
Oct 29, 2024	54.12	54.12	52.96	53.75	53.60	-0.26%	43,412
Oct 28, 2024	54.37	54.58	53.72	53.89	53.74	-0.48%	32,200
Oct 25, 2024	54.46	54.67	54.01	54.15	54.00	0.19%	40,900
Oct 24, 2024	53.66	54.17	53.37	54.05	53.90	0.58%	67,000
Oct 23, 2024	54.17	54.38	53.35	53.74	53.59	-0.79%	30,900
Oct 22, 2024	54.50	54.68	54.06	54.17	54.02	0.18%	25,445
Oct 21, 2024	54.62	54.88	53.66	54.07	53.92	-1.22%	27,500
Oct 18, 2024	54.87	54.94	54.54	54.74	54.59	-0.13%	29,200
Oct 17, 2024	54.76	54.96	54.55	54.81	54.66	0.31%	50,300
Oct 16, 2024	54.97	55.28	54.23	54.64	54.49	-0.20%	56,128
Oct 15, 2024	54.85	55.30	54.48	54.75	54.60	0.20%	41,600
Oct 11, 2024	53.24	54.72	53.00	54.64	54.49	2.59%	25,300
Oct 10, 2024	53.29	53.64	53.05	53.26	53.12	-0.36%	28,518
Oct 9, 2024	52.72	53.55	52.72	53.45	53.30	1.46%	29,428
Oct 8, 2024	52.32	52.81	52.19	52.68	52.54	0.73%	20,448
Oct 7, 2024	53.25	53.25	51.21	52.30	52.16	-1.93%	40,500
Oct 4, 2024	53.83	53.83	53.28	53.33	53.19	-0.52%	21,623
Oct 3, 2024	54.71	54.75	52.96	53.61	53.46	-1.83%	70,300
Oct 2, 2024	53.90	54.64	52.70	54.61	54.46	1.43%	39,303
Oct 1, 2024	54.77	54.77	53.55	53.84	53.69	-1.91%	44,500
Sep 30, 2024	54.61	55.10	54.12	54.89	54.74	0.51%	45,045
Sep 27, 2024	55.19	55.49	54.48	54.61	54.46	-1.05%	34,725
Sep 26, 2024	55.72	55.72	54.92	55.19	54.89	0.27%	169,800
Sep 25, 2024	55.24	55.77	54.87	55.04	54.74	-0.45%	49,200
Sep 24, 2024	54.71	55.31	54.16	55.29	54.99	1.69%	65,248
Sep 23, 2024	54.65	54.65	53.66	54.37	54.08	1.34%	51,800
Sep 20, 2024	53.74	54.15	53.04	53.65	53.36	-0.81%	69,112
Sep 19, 2024	54.25	54.69	53.34	54.09	53.80	0.75%	73,200
Sep 18, 2024	53.42	55.49	52.87	53.69	53.40	0.51%	46,622
Sep 17, 2024	53.75	53.96	52.61	53.42	53.13	-0.09%	35,130
Sep 16, 2024	52.50	53.58	52.12	53.47	53.18	1.46%	49,930
Sep 13, 2024	53.66	53.97	52.31	52.70	52.41	-1.35%	33,700