Altus Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	48.99	49.98	48.83	49.65	49.65	1.12%	58,609
Apr 16, 2025	49.13	49.48	48.79	49.10	49.10	-0.20%	69,431
Apr 15, 2025	48.93	49.88	48.86	49.20	49.20	0.55%	71,300
Apr 14, 2025	47.96	48.98	47.96	48.93	48.93	2.92%	65,900
Apr 11, 2025	47.62	48.16	46.64	47.54	47.54	-0.44%	65,700
Apr 10, 2025	48.56	48.56	46.94	47.75	47.75	-2.75%	87,848
Apr 9, 2025	46.93	49.92	46.36	49.10	49.10	3.70%	267,400
Apr 8, 2025	49.02	49.44	47.07	47.35	47.35	-2.17%	127,725
Apr 7, 2025	48.12	49.61	47.31	48.40	48.40	-1.49%	171,712
Apr 4, 2025	48.30	49.74	47.73	49.13	49.13	0.04%	173,500
Apr 3, 2025	51.04	51.89	49.06	49.11	49.11	-5.59%	127,400
Apr 2, 2025	51.01	52.08	50.59	52.02	52.02	1.84%	107,748
Apr 1, 2025	51.31	51.65	50.81	51.08	51.08	-0.72%	81,500
Mar 31, 2025	50.73	51.71	50.09	51.45	51.45	0.68%	92,715
Mar 28, 2025	52.23	52.42	51.09	51.10	50.95	-1.86%	54,400
Mar 27, 2025	51.78	52.68	51.51	52.07	51.92	0.62%	53,800
Mar 26, 2025	51.50	52.27	51.50	51.75	51.60	0.52%	74,331
Mar 25, 2025	52.20	52.20	51.47	51.48	51.33	-1.15%	61,900
Mar 24, 2025	51.71	52.27	51.71	52.08	51.93	1.05%	81,800
Mar 21, 2025	51.52	51.61	50.99	51.54	51.39	-0.33%	71,800
Mar 20, 2025	51.80	51.89	51.39	51.71	51.56	-0.27%	71,400
Mar 19, 2025	51.81	52.00	51.41	51.85	51.70	0.58%	75,700
Mar 18, 2025	51.67	52.04	51.36	51.55	51.40	-0.37%	76,300
Mar 17, 2025	51.84	52.21	51.46	51.74	51.59	0.33%	97,700
Mar 14, 2025	51.84	52.28	51.39	51.57	51.42	0.08%	71,818
Mar 13, 2025	51.81	52.11	51.33	51.53	51.38	-0.69%	176,506
Mar 12, 2025	51.88	52.38	51.63	51.89	51.74	0.48%	80,900
Mar 11, 2025	51.81	52.07	51.24	51.64	51.49	-0.71%	81,942
Mar 10, 2025	52.24	52.49	51.41	52.01	51.86	-1.78%	114,010
Mar 7, 2025	53.62	54.71	52.74	52.95	52.79	-1.71%	116,000
Mar 6, 2025	53.39	54.41	52.90	53.87	53.71	-0.02%	144,133
Mar 5, 2025	53.53	54.33	53.33	53.88	53.72	0.60%	193,514
Mar 4, 2025	54.54	54.89	52.70	53.56	53.40	-1.85%	140,100
Mar 3, 2025	54.88	55.70	54.33	54.57	54.41	-0.33%	149,400
Feb 28, 2025	54.77	54.95	54.10	54.75	54.59	0.22%	186,727
Feb 27, 2025	55.06	55.74	54.53	54.63	54.47	-0.35%	147,431
Feb 26, 2025	54.19	55.42	53.74	54.82	54.66	0.98%	183,400
Feb 25, 2025	54.47	55.34	54.27	54.29	54.13	-0.39%	113,700
Feb 24, 2025	55.80	56.31	53.85	54.50	54.34	-0.91%	129,111
Feb 21, 2025	58.27	61.00	54.06	55.00	54.84	-1.49%	381,148
Feb 20, 2025	56.99	56.99	55.69	55.83	55.67	-2.04%	92,417
Feb 19, 2025	58.19	58.19	56.81	56.99	56.82	-0.80%	67,100
Feb 18, 2025	57.80	57.94	56.81	57.45	57.28	-0.42%	46,410
Feb 14, 2025	56.76	57.88	56.76	57.69	57.52	1.89%	62,200
Feb 13, 2025	56.95	57.35	55.81	56.62	56.45	-0.25%	106,400
Feb 12, 2025	58.29	58.48	56.73	56.76	56.59	-3.12%	161,315
Feb 11, 2025	59.54	59.54	58.58	58.59	58.42	-1.50%	46,220
Feb 10, 2025	59.50	60.00	59.04	59.48	59.31	-0.20%	54,318
Feb 7, 2025	59.09	59.65	58.76	59.60	59.43	0.46%	50,900
Feb 6, 2025	58.83	59.72	58.30	59.33	59.16	0.27%	91,800