Altus Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	49.91	50.50	49.81	50.21	50.21	0.59%	47,571
Nov 12, 2026	50.30	50.30	49.31	49.91	49.91	-0.99%	110,100
Nov 11, 2026	51.75	51.99	50.12	50.41	50.41	-3.23%	108,006
Nov 10, 2026	53.40	53.40	51.05	52.09	52.09	-2.49%	188,108
Nov 9, 2026	51.84	53.42	51.49	53.42	53.42	3.13%	153,677
Nov 6, 2026	52.97	53.00	50.60	51.80	51.80	-0.37%	166,742
Nov 5, 2026	52.71	52.71	50.65	51.99	51.99	0.21%	89,375
Nov 4, 2026	53.53	53.58	51.75	51.88	51.88	-1.07%	183,779
Nov 3, 2026	52.39	52.51	51.13	52.44	52.44	-	140,986
Nov 2, 2026	51.22	53.17	50.76	52.44	52.44	4.07%	127,918
Oct 30, 2026	50.30	50.73	49.82	50.39	50.39	0.26%	75,530
Oct 29, 2026	49.15	50.33	49.15	50.26	50.26	2.51%	91,151
Oct 28, 2026	49.61	49.73	48.70	49.03	49.03	-0.85%	105,383
Oct 27, 2026	50.47	50.47	49.28	49.45	49.45	-1.94%	119,084
Oct 26, 2026	50.18	51.00	49.52	50.43	50.43	0.16%	78,847
Oct 23, 2026	50.74	51.00	50.03	50.35	50.35	-1.27%	106,071
Oct 22, 2026	48.80	51.67	48.80	51.00	51.00	3.95%	200,123
Oct 21, 2026	48.31	49.42	48.13	49.06	49.06	1.55%	165,934
Oct 20, 2026	47.44	49.01	47.44	48.31	48.31	1.88%	197,307
Oct 19, 2026	47.99	48.58	47.32	47.42	47.42	-1.88%	146,730
Oct 16, 2026	49.91	50.28	48.00	48.33	48.33	-2.25%	118,407
Oct 15, 2026	48.11	50.50	48.11	49.44	49.44	2.76%	124,577
Oct 14, 2026	48.40	49.06	47.61	48.11	48.11	-0.99%	166,356
Oct 13, 2026	48.13	48.86	47.75	48.59	48.59	1.23%	110,158
Oct 9, 2026	46.13	48.00	46.13	48.00	48.00	4.87%	77,679
Oct 8, 2026	44.84	45.77	44.61	45.77	45.77	1.94%	63,206
Oct 7, 2026	44.64	44.98	43.68	44.90	44.90	0.58%	106,778
Oct 6, 2026	44.18	44.80	44.01	44.64	44.64	0.72%	65,093
Oct 5, 2026	44.25	45.38	44.19	44.32	44.32	0.57%	167,506
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