Altus Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2025	56.86	57.11	56.43	56.58	-	-0.01%	90,126
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
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%	142,398
Sep 19, 2025	59.73	59.73	58.10	58.19	58.04	-1.07%	1,406,790
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%	132,154
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%	122,486
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%	153,659
Sep 2, 2025	60.78	61.56	60.78	61.25	61.09	-0.58%	121,308
Aug 29, 2025	61.47	61.80	61.10	61.61	61.45	0.23%	193,342
Aug 28, 2025	61.08	61.80	61.08	61.47	61.31	0.15%	132,152
Aug 27, 2025	61.23	61.67	60.89	61.38	61.22	0.39%	132,621
Aug 26, 2025	61.36	61.87	61.01	61.14	60.98	-0.26%	141,102
Aug 25, 2025	61.31	61.75	61.10	61.30	61.14	-0.44%	118,084
Aug 22, 2025	60.63	61.82	60.57	61.57	61.41	1.85%	101,434
Aug 21, 2025	60.82	61.05	60.14	60.45	60.29	-0.72%	90,322
Aug 20, 2025	61.05	61.29	60.42	60.89	60.73	-0.60%	143,668
Aug 19, 2025	60.90	61.41	60.85	61.26	61.10	0.36%	169,339
Aug 18, 2025	61.15	61.50	61.00	61.04	60.88	-0.21%	132,101
Aug 15, 2025	61.39	61.83	61.00	61.17	61.01	-0.36%	154,693
Aug 14, 2025	60.66	61.65	60.47	61.39	61.23	0.72%	361,743
Aug 13, 2025	59.26	62.00	59.26	60.95	60.79	4.80%	380,615
Aug 12, 2025	52.96	58.48	52.45	58.16	58.01	9.51%	1,017,150
Aug 11, 2025	52.93	53.50	52.62	53.11	52.97	0.34%	268,671