Altus Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	45.56	47.07	45.13	46.57	46.57	3.72%	269,506
Jun 3, 2026	44.64	45.34	44.51	44.90	44.90	-0.20%	128,932
Jun 2, 2026	45.14	45.46	44.14	44.99	44.99	-1.08%	153,193
Jun 1, 2026	42.14	45.80	41.99	45.48	45.48	7.52%	226,747
May 29, 2026	42.82	44.11	42.29	42.30	42.30	-2.69%	613,589
May 28, 2026	42.79	44.19	42.79	43.47	43.47	1.00%	168,737
May 27, 2026	42.91	43.68	42.91	43.04	43.04	-0.16%	142,268
May 26, 2026	43.00	43.45	42.50	43.11	43.11	0.75%	105,228
May 25, 2026	43.31	43.54	42.57	42.79	42.79	-0.79%	32,338
May 22, 2026	43.25	43.55	42.89	43.13	43.13	-0.28%	115,024
May 21, 2026	42.82	43.59	42.29	43.25	43.25	1.00%	106,555
May 20, 2026	42.23	43.21	41.96	42.82	42.82	-0.14%	234,292
May 19, 2026	41.95	43.08	41.69	42.88	42.88	3.75%	287,472
May 15, 2026	41.09	41.93	41.09	41.33	41.33	0.66%	206,458
May 14, 2026	41.14	42.26	40.84	41.06	41.06	1.11%	197,675
May 13, 2026	41.32	42.09	40.40	40.61	40.61	-1.36%	610,156
May 12, 2026	42.09	42.52	40.98	41.17	41.17	-2.12%	142,753
May 11, 2026	44.77	44.77	42.02	42.06	42.06	-5.61%	336,670
May 8, 2026	43.71	46.33	43.34	44.56	44.56	-0.67%	296,322
May 7, 2026	45.22	46.20	44.51	44.86	44.86	-0.47%	162,321
May 6, 2026	44.54	45.38	44.54	45.07	45.07	1.55%	265,993
May 5, 2026	45.98	45.98	44.17	44.38	44.38	-2.48%	140,363
May 4, 2026	46.01	47.99	45.51	45.51	45.51	-1.09%	126,904
May 1, 2026	45.32	46.37	45.28	46.01	46.01	1.88%	107,361
Apr 30, 2026	44.53	45.63	44.47	45.16	45.16	0.76%	205,119
Apr 29, 2026	46.24	46.37	44.75	44.82	44.82	-3.98%	156,680
Apr 28, 2026	47.09	48.15	46.55	46.68	46.68	-0.53%	122,047
Apr 27, 2026	45.42	47.28	45.42	46.93	46.93	2.76%	186,429
Apr 24, 2026	46.15	46.99	44.64	45.67	45.67	-1.51%	197,043
Apr 23, 2026	45.98	47.66	45.98	46.37	46.37	2.09%	274,417
Apr 22, 2026	50.72	50.72	45.34	45.42	45.42	-8.57%	519,272
Apr 21, 2026	50.93	51.19	49.31	49.68	49.68	-2.07%	146,299
Apr 20, 2026	50.44	51.14	50.09	50.73	50.73	-0.06%	282,101
Apr 17, 2026	50.29	50.99	50.10	50.76	50.76	1.83%	494,875
Apr 16, 2026	50.56	50.91	49.56	49.85	49.85	-1.40%	331,860
Apr 15, 2026	50.35	50.94	50.16	50.56	50.56	1.28%	486,312
Apr 14, 2026	50.05	50.83	49.59	49.92	49.92	-0.64%	210,599
Apr 13, 2026	48.56	50.33	48.40	50.24	50.24	3.06%	424,305
Apr 10, 2026	48.72	48.80	47.78	48.75	48.75	-0.29%	187,922
Apr 9, 2026	49.09	49.09	48.50	48.89	48.89	0.06%	189,436
Apr 8, 2026	49.19	49.43	48.65	48.86	48.86	1.26%	203,471
Apr 7, 2026	48.19	48.80	48.10	48.25	48.25	-0.37%	107,503
Apr 6, 2026	47.67	48.45	47.67	48.43	48.43	1.51%	129,829
Apr 2, 2026	46.70	48.27	46.52	47.71	47.71	0.38%	92,801
Apr 1, 2026	47.81	48.05	47.24	47.53	47.53	-0.46%	121,232
Mar 31, 2026	46.89	47.94	46.43	47.75	47.75	3.44%	120,661
Mar 30, 2026	46.73	47.26	46.18	46.31	46.16	-0.62%	295,625
Mar 27, 2026	46.97	47.37	46.47	46.60	46.45	-0.79%	128,537
Mar 26, 2026	47.23	48.09	46.92	46.97	46.82	-0.78%	124,158
Mar 25, 2026	47.50	47.51	46.28	47.34	47.19	1.00%	115,316