Altus Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2025	51.81	52.11	51.39	51.51	51.51	-0.73%	143,495
Mar 12, 2025	51.88	52.38	51.63	51.89	51.89	0.48%	80,884
Mar 11, 2025	51.81	52.07	51.24	51.64	51.64	-0.71%	81,942
Mar 10, 2025	52.24	52.49	51.41	52.01	52.01	-1.78%	114,010
Mar 7, 2025	53.62	54.71	52.74	52.95	52.95	-1.71%	116,000
Mar 6, 2025	53.39	54.41	52.90	53.87	53.87	-0.02%	144,133
Mar 5, 2025	53.53	54.33	53.33	53.88	53.88	0.60%	193,514
Mar 4, 2025	54.54	54.89	52.70	53.56	53.56	-1.85%	140,100
Mar 3, 2025	54.88	55.70	54.33	54.57	54.57	-0.33%	149,400
Feb 28, 2025	54.77	54.95	54.10	54.75	54.75	0.22%	186,727
Feb 27, 2025	55.06	55.74	54.53	54.63	54.63	-0.35%	147,472
Feb 26, 2025	54.19	55.42	53.74	54.82	54.82	0.98%	183,400
Feb 25, 2025	54.47	55.34	54.27	54.29	54.29	-0.39%	113,700
Feb 24, 2025	55.80	56.31	53.85	54.50	54.50	-0.91%	129,241
Feb 21, 2025	58.27	61.00	54.06	55.00	55.00	-1.49%	381,148
Feb 20, 2025	56.99	56.99	55.69	55.83	55.83	-2.04%	92,417
Feb 19, 2025	58.19	58.19	56.81	56.99	56.99	-0.80%	67,151
Feb 18, 2025	57.80	57.94	56.81	57.45	57.45	-0.42%	46,410
Feb 14, 2025	56.76	57.88	56.76	57.69	57.69	1.89%	62,200
Feb 13, 2025	56.95	57.35	55.81	56.62	56.62	-0.25%	106,400
Feb 12, 2025	58.29	58.48	56.73	56.76	56.76	-3.12%	161,315
Feb 11, 2025	59.54	59.54	58.58	58.59	58.59	-1.50%	46,220
Feb 10, 2025	59.50	60.00	59.04	59.48	59.48	-0.20%	54,318
Feb 7, 2025	59.09	59.65	58.76	59.60	59.60	0.46%	50,900
Feb 6, 2025	58.83	59.72	58.30	59.33	59.33	0.27%	91,800
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