Altus Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	3.11%	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
Mar 24, 2026	46.82	47.36	46.22	46.87	46.72	0.11%	199,447
Mar 23, 2026	46.91	47.35	46.40	46.82	46.67	0.47%	224,522
Mar 20, 2026	46.64	46.80	45.97	46.60	46.45	0.15%	892,553
Mar 19, 2026	46.17	46.93	46.05	46.53	46.38	-0.11%	140,290
Mar 18, 2026	46.11	46.91	46.00	46.58	46.43	0.67%	89,924
Mar 17, 2026	47.53	47.80	46.25	46.27	46.12	-2.65%	236,143
Mar 16, 2026	47.25	49.70	47.25	47.53	47.38	9.26%	328,409
Mar 13, 2026	43.51	44.20	43.35	43.50	43.36	0.55%	395,262
Mar 12, 2026	44.78	45.06	43.25	43.26	43.12	-3.99%	130,298
Mar 11, 2026	46.22	46.85	44.86	45.06	44.91	-3.01%	97,719
Mar 10, 2026	47.25	47.25	46.09	46.46	46.31	-1.38%	192,319
Mar 9, 2026	46.42	47.28	46.36	47.11	46.96	0.45%	175,022
Mar 6, 2026	46.90	47.83	46.77	46.90	46.75	-1.49%	200,691