Altus Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	47.62	48.47	47.44	47.89	47.89	0.57%	114,017
Aug 21, 2026	47.31	47.68	46.87	47.62	47.62	0.72%	130,540
Aug 20, 2026	47.67	48.26	46.75	47.28	47.28	-1.87%	134,113
Aug 19, 2026	46.05	48.71	46.05	48.18	48.18	1.99%	97,602
Aug 18, 2026	45.46	47.69	45.37	47.24	47.24	3.96%	174,881
Aug 17, 2026	47.84	47.84	44.77	45.44	45.44	-5.25%	91,112
Aug 14, 2026	48.79	48.79	47.85	47.96	47.96	-1.56%	66,597
Aug 13, 2026	47.73	48.98	47.38	48.72	48.72	1.97%	227,871
Aug 12, 2026	48.98	48.98	47.65	47.78	47.78	-2.21%	103,603
Aug 11, 2026	49.94	50.68	48.78	48.86	48.86	-2.69%	179,561
Aug 10, 2026	51.90	51.90	49.66	50.21	50.21	-4.23%	160,726
Aug 7, 2026	47.70	53.42	46.81	52.43	52.43	15.05%	347,205
Aug 6, 2026	47.62	47.62	45.51	45.57	45.57	-2.61%	128,645
Aug 5, 2026	47.08	47.80	46.64	46.79	46.79	0.24%	150,701
Aug 4, 2026	47.50	47.98	45.27	46.68	46.68	-0.30%	423,725
Jul 31, 2026	46.81	47.28	46.05	46.82	46.82	0.02%	107,616
Jul 30, 2026	47.46	47.46	45.97	46.81	46.81	-1.82%	136,798
Jul 29, 2026	48.01	48.49	47.45	47.68	47.68	0.46%	148,966
Jul 28, 2026	47.10	48.18	46.83	47.46	47.46	1.65%	128,643
Jul 27, 2026	44.65	47.25	44.65	46.69	46.69	4.38%	156,925
Jul 24, 2026	42.68	44.93	42.68	44.73	44.73	5.17%	151,530
Jul 23, 2026	43.78	43.85	41.96	42.53	42.53	-3.56%	192,005
Jul 22, 2026	46.47	46.47	43.98	44.10	44.10	-2.41%	141,822
Jul 21, 2026	46.53	47.12	45.00	45.19	45.19	-3.13%	123,583
Jul 20, 2026	46.76	46.95	45.89	46.65	46.65	-0.24%	111,173
Jul 17, 2026	46.38	46.99	45.96	46.76	46.76	0.54%	127,260
Jul 16, 2026	46.35	47.24	45.76	46.51	46.51	0.76%	102,926
Jul 15, 2026	45.03	46.97	45.03	46.16	46.16	2.33%	124,797
Jul 14, 2026	45.92	45.96	45.11	45.11	45.11	-1.83%	61,125
Jul 13, 2026	46.48	46.97	45.61	45.95	45.95	-1.33%	198,990
Jul 10, 2026	46.15	46.84	45.89	46.57	46.57	1.70%	88,339
Jul 9, 2026	46.15	46.44	45.57	45.79	45.79	-1.12%	76,338
Jul 8, 2026	47.05	47.05	45.14	46.31	46.31	-2.28%	89,421
Jul 7, 2026	47.98	48.60	47.32	47.39	47.39	1.13%	102,012
Jul 6, 2026	46.87	47.59	45.48	46.86	46.86	-1.53%	111,310
Jul 3, 2026	46.99	47.86	46.95	47.59	47.59	0.68%	45,545
Jul 2, 2026	45.61	47.48	45.56	47.27	47.27	4.90%	194,602
Jun 30, 2026	43.79	45.34	43.79	45.06	45.06	1.10%	212,863
Jun 29, 2026	44.27	45.65	43.67	44.72	44.57	1.02%	263,179
Jun 26, 2026	43.32	44.38	42.67	44.27	44.12	2.26%	191,707
Jun 25, 2026	44.27	45.57	43.29	43.29	43.14	-2.48%	120,978
Jun 24, 2026	42.99	45.20	42.84	44.39	44.24	3.09%	135,397
Jun 23, 2026	42.40	43.59	42.40	43.06	42.92	0.96%	110,182
Jun 22, 2026	43.85	44.52	42.62	42.65	42.51	-4.18%	127,293
Jun 19, 2026	44.21	44.93	43.96	44.51	44.36	0.13%	513,975
Jun 18, 2026	44.60	45.10	44.12	44.45	44.30	-0.11%	132,328
Jun 17, 2026	44.67	45.63	44.34	44.50	44.35	-0.96%	56,507
Jun 16, 2026	45.71	45.72	44.39	44.93	44.78	-1.19%	54,705
Jun 15, 2026	45.54	46.35	45.32	45.47	45.32	-0.15%	211,859
Jun 12, 2026	46.07	46.07	44.87	45.54	45.39	-1.21%	72,129