Altus Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	44.16	44.80	44.00	44.07	44.07	-0.81%	69,277
Oct 1, 2026	44.27	44.93	43.82	44.43	44.43	0.61%	62,636
Sep 30, 2026	44.22	44.47	43.88	44.16	44.16	-0.14%	72,775
Sep 29, 2026	44.18	44.31	43.78	44.22	44.22	0.57%	113,249
Sep 28, 2026	45.48	45.48	44.05	44.12	43.97	-3.33%	123,717
Sep 25, 2026	45.00	45.70	44.48	45.64	45.48	1.87%	114,978
Sep 24, 2026	44.17	44.96	43.86	44.80	44.65	0.74%	83,195
Sep 23, 2026	44.50	44.81	44.28	44.47	44.32	-0.49%	87,963
Sep 22, 2026	44.82	45.02	44.28	44.69	44.54	0.70%	107,036
Sep 21, 2026	44.69	44.93	43.61	44.38	44.23	-1.03%	62,580
Sep 18, 2026	44.90	45.94	44.65	44.84	44.69	-0.40%	309,261
Sep 17, 2026	45.30	45.55	44.95	45.02	44.87	-0.11%	176,147
Sep 16, 2026	45.81	46.34	44.96	45.07	44.92	-1.34%	96,134
Sep 15, 2026	46.71	46.71	45.64	45.68	45.52	-2.46%	74,107
Sep 14, 2026	46.21	46.98	45.65	46.83	46.67	2.54%	269,263
Sep 11, 2026	44.57	45.89	44.47	45.67	45.51	3.63%	113,800
Sep 10, 2026	46.17	46.17	43.49	44.07	43.92	-3.10%	166,929
Sep 9, 2026	46.80	46.99	45.27	45.48	45.33	-2.86%	153,211
Sep 8, 2026	48.29	48.29	46.49	46.82	46.66	-3.30%	153,526
Sep 4, 2026	47.63	48.56	47.48	48.42	48.26	0.64%	89,397
Sep 3, 2026	46.71	48.91	46.71	48.11	47.95	3.60%	109,166
Sep 2, 2026	46.83	46.83	45.91	46.44	46.28	-0.75%	125,570
Sep 1, 2026	46.80	47.10	46.36	46.79	46.63	-0.43%	94,839
Aug 31, 2026	47.30	47.43	46.67	46.99	46.83	-1.18%	255,549
Aug 28, 2026	47.41	48.53	47.24	47.55	47.39	0.36%	90,865
Aug 27, 2026	47.26	48.01	47.12	47.38	47.22	-0.59%	83,515
Aug 26, 2026	47.49	49.02	47.02	47.66	47.50	-0.19%	115,440
Aug 25, 2026	47.82	48.19	47.43	47.75	47.59	-0.29%	81,147
Aug 24, 2026	47.62	48.47	47.44	47.89	47.73	0.57%	114,004
Aug 21, 2026	47.31	47.68	46.87	47.62	47.46	0.72%	130,540
Aug 20, 2026	47.67	48.26	46.75	47.28	47.12	-1.87%	134,073
Aug 19, 2026	46.05	48.71	46.05	48.18	48.02	1.99%	97,602
Aug 18, 2026	45.46	47.69	45.37	47.24	47.08	3.96%	174,828
Aug 17, 2026	47.84	47.84	44.77	45.44	45.29	-5.25%	91,612
Aug 14, 2026	48.79	48.79	47.85	47.96	47.80	-1.56%	66,575
Aug 13, 2026	47.73	48.98	47.38	48.72	48.55	1.97%	227,871
Aug 12, 2026	48.98	48.98	47.65	47.78	47.62	-2.21%	103,603
Aug 11, 2026	49.94	50.68	48.78	48.86	48.69	-2.69%	179,561
Aug 10, 2026	51.90	51.90	49.66	50.21	50.04	-4.23%	160,726
Aug 7, 2026	47.70	53.42	46.81	52.43	52.25	15.05%	347,205
Aug 6, 2026	47.62	47.62	45.51	45.57	45.42	-2.61%	128,602
Aug 5, 2026	47.08	47.80	46.64	46.79	46.63	0.24%	150,701
Aug 4, 2026	47.50	47.98	45.27	46.68	46.52	-0.30%	423,725
Jul 31, 2026	46.81	47.28	46.05	46.82	46.66	0.02%	107,616
Jul 30, 2026	47.46	47.46	45.97	46.81	46.65	-1.82%	136,798
Jul 29, 2026	48.01	48.49	47.45	47.68	47.52	0.46%	148,966
Jul 28, 2026	47.10	48.18	46.83	47.46	47.30	1.65%	128,559
Jul 27, 2026	44.65	47.25	44.65	46.69	46.53	4.38%	156,925
Jul 24, 2026	42.68	44.93	42.68	44.73	44.58	5.17%	151,530
Jul 23, 2026	43.78	43.85	41.96	42.53	42.39	-3.56%	192,005