Altus Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	54.60	55.00	54.23	54.50	54.50	0.06%	298,800
May 29, 2025	55.00	55.00	54.36	54.47	54.47	-0.55%	83,500
May 28, 2025	54.78	55.13	54.70	54.77	54.77	-0.38%	51,200
May 27, 2025	55.44	55.56	54.85	54.98	54.98	-1.24%	182,825
May 26, 2025	54.78	55.76	54.03	55.67	55.67	1.68%	21,601
May 23, 2025	53.82	55.57	53.61	54.75	54.75	-0.38%	181,300
May 22, 2025	56.05	56.05	54.91	54.96	54.96	-0.90%	53,400
May 21, 2025	56.02	56.32	55.41	55.46	55.46	-1.05%	104,415
May 20, 2025	56.15	56.53	55.90	56.05	56.05	-0.12%	87,822
May 16, 2025	55.22	56.20	55.18	56.12	56.12	1.63%	140,700
May 15, 2025	55.18	55.82	54.90	55.22	55.22	-0.22%	119,012
May 14, 2025	55.78	56.26	54.76	55.34	55.34	-0.75%	110,702
May 13, 2025	56.19	56.99	55.19	55.76	55.76	-0.73%	72,700
May 12, 2025	55.11	56.57	55.00	56.17	56.17	2.56%	169,100
May 9, 2025	52.13	55.77	52.13	54.77	54.77	4.70%	185,616
May 8, 2025	51.97	52.70	51.97	52.31	52.31	0.19%	59,500
May 7, 2025	51.36	52.29	51.23	52.21	52.21	1.46%	61,300
May 6, 2025	51.77	52.32	51.38	51.46	51.46	-1.47%	49,802
May 5, 2025	51.63	52.51	51.30	52.23	52.23	1.16%	58,149
May 2, 2025	51.38	51.87	51.20	51.63	51.63	0.86%	58,603
May 1, 2025	51.34	52.08	51.17	51.19	51.19	-0.29%	70,600
Apr 30, 2025	50.25	51.41	50.25	51.34	51.34	0.94%	245,444
Apr 29, 2025	50.12	50.96	49.95	50.86	50.86	1.13%	69,446
Apr 28, 2025	49.97	50.63	49.83	50.29	50.29	0.70%	96,020
Apr 25, 2025	50.00	50.26	49.72	49.94	49.94	-0.28%	130,929
Apr 24, 2025	49.34	50.25	49.20	50.08	50.08	1.46%	145,411
Apr 23, 2025	49.56	50.02	49.35	49.36	49.36	0.14%	89,300
Apr 22, 2025	49.53	50.00	49.21	49.29	49.29	0.06%	121,634
Apr 21, 2025	49.54	49.54	48.73	49.26	49.26	-0.79%	89,900
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