Altus Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	47.25	49.70	47.25	47.53	47.53	9.26%	328,409
Mar 13, 2026	43.51	44.20	43.35	43.50	43.50	0.55%	395,262
Mar 12, 2026	44.78	45.06	43.25	43.26	43.26	-3.99%	130,298
Mar 11, 2026	46.22	46.85	44.86	45.06	45.06	-3.01%	97,722
Mar 10, 2026	47.25	47.25	46.09	46.46	46.46	-1.38%	192,319
Mar 9, 2026	46.42	47.28	46.36	47.11	47.11	0.45%	175,022
Mar 6, 2026	46.90	47.83	46.77	46.90	46.90	-1.49%	200,691
Mar 5, 2026	45.55	47.66	45.55	47.61	47.61	3.64%	255,168
Mar 4, 2026	45.48	46.58	45.25	45.94	45.94	1.26%	172,079
Mar 3, 2026	46.03	47.20	45.37	45.37	45.37	-3.10%	387,667
Mar 2, 2026	45.89	47.18	45.15	46.82	46.82	0.24%	534,053
Feb 27, 2026	45.65	47.00	45.65	46.71	46.71	1.21%	439,337
Feb 26, 2026	45.03	46.53	45.00	46.15	46.15	2.60%	374,372
Feb 25, 2026	43.48	45.10	43.37	44.98	44.98	3.45%	420,323
Feb 24, 2026	42.89	43.49	42.79	43.48	43.48	0.98%	335,971
Feb 23, 2026	42.88	43.90	42.80	43.06	43.06	0.49%	362,282
Feb 20, 2026	42.00	43.98	41.04	42.85	42.85	4.26%	434,159
Feb 19, 2026	40.35	41.19	40.08	41.10	41.10	2.11%	569,155
Feb 18, 2026	38.84	40.55	38.61	40.25	40.25	3.87%	281,382
Feb 17, 2026	39.03	39.43	38.63	38.75	38.75	-0.74%	462,068
Feb 13, 2026	38.49	39.07	36.97	39.04	39.04	0.70%	421,860
Feb 12, 2026	41.20	41.45	38.11	38.77	38.77	-5.90%	330,024
Feb 11, 2026	43.39	43.45	40.79	41.20	41.20	-4.63%	399,711
Feb 10, 2026	42.51	43.25	42.36	43.20	43.20	1.84%	260,216
Feb 9, 2026	41.31	42.44	41.31	42.42	42.42	2.54%	261,056
Feb 6, 2026	41.43	41.43	40.48	41.37	41.37	0.41%	315,516
Feb 5, 2026	41.30	41.51	40.63	41.20	41.20	-0.12%	384,551
Feb 4, 2026	41.81	41.97	40.65	41.25	41.25	-0.91%	616,718
Feb 3, 2026	46.59	46.82	41.13	41.63	41.63	-10.59%	731,747
Feb 2, 2026	46.22	46.94	46.00	46.56	46.56	0.78%	228,250
Jan 30, 2026	46.99	47.21	46.00	46.20	46.20	-1.68%	163,517
Jan 29, 2026	47.62	48.24	46.78	46.99	46.99	-1.30%	185,480
Jan 28, 2026	48.40	48.58	47.48	47.61	47.61	-1.49%	162,344
Jan 27, 2026	49.65	49.79	48.28	48.33	48.33	-2.70%	131,570
Jan 26, 2026	50.00	50.28	49.58	49.67	49.67	-0.16%	126,111
Jan 23, 2026	49.79	49.97	49.60	49.75	49.75	-0.22%	144,240
Jan 22, 2026	50.38	50.75	49.53	49.86	49.86	-0.46%	212,202
Jan 21, 2026	50.98	51.23	50.04	50.09	50.09	-1.94%	223,173
Jan 20, 2026	52.67	52.80	50.99	51.08	51.08	-3.62%	105,318
Jan 19, 2026	51.80	53.01	51.80	53.00	53.00	1.92%	86,741
Jan 16, 2026	54.06	54.25	51.97	52.00	52.00	-4.15%	103,535
Jan 15, 2026	55.32	55.32	54.20	54.25	54.25	-0.99%	75,976
Jan 14, 2026	55.43	56.01	54.61	54.79	54.79	-1.03%	228,019
Jan 13, 2026	56.19	56.22	55.16	55.36	55.36	-1.51%	102,833
Jan 12, 2026	56.49	56.70	56.07	56.21	56.21	-0.83%	93,420
Jan 9, 2026	55.99	57.17	55.97	56.68	56.68	1.67%	206,520
Jan 8, 2026	55.97	56.18	55.28	55.75	55.75	-0.45%	362,692
Jan 7, 2026	56.27	56.92	55.33	56.00	56.00	-0.88%	221,166
Jan 6, 2026	56.52	56.78	56.45	56.50	56.50	0.09%	279,682
Jan 5, 2026	56.50	56.69	56.40	56.45	56.45	0.07%	182,007