Altus Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	203.32	203.50	197.79	200.63	200.63	-1.57%	91,000
Aug 7, 2025	192.11	206.94	192.11	203.82	203.82	9.58%	303,734
Aug 6, 2025	186.48	187.80	185.23	186.00	186.00	-0.26%	58,607
Aug 5, 2025	182.96	186.62	182.23	186.48	186.48	2.85%	49,233
Aug 1, 2025	181.71	181.76	176.65	181.31	181.31	-0.92%	67,500
Jul 31, 2025	185.27	186.63	182.84	183.00	183.00	-1.20%	45,922
Jul 30, 2025	188.97	189.13	184.62	185.23	185.23	-1.98%	68,731
Jul 29, 2025	188.50	189.85	185.30	188.97	188.97	0.52%	79,800
Jul 28, 2025	184.99	188.58	184.99	188.00	188.00	1.95%	52,448
Jul 25, 2025	181.23	184.95	181.01	184.40	184.40	1.24%	35,000
Jul 24, 2025	179.81	182.55	179.70	182.15	182.15	1.39%	49,443
Jul 23, 2025	176.00	179.84	175.95	179.65	179.65	2.07%	38,500
Jul 22, 2025	176.00	176.89	175.09	176.00	176.00	-0.24%	21,325
Jul 21, 2025	174.14	176.57	173.70	176.43	176.43	1.91%	27,600
Jul 18, 2025	176.56	176.56	172.74	173.13	173.13	-1.28%	88,700
Jul 17, 2025	173.44	175.95	173.40	175.37	175.37	0.91%	35,300
Jul 16, 2025	170.58	174.05	170.58	173.79	173.79	1.66%	35,900
Jul 15, 2025	170.40	171.73	170.34	170.96	170.96	-0.31%	24,300
Jul 14, 2025	168.68	172.00	168.68	171.50	171.50	1.10%	32,616
Jul 11, 2025	171.99	173.17	168.87	169.63	169.63	-2.28%	62,603
Jul 10, 2025	174.04	174.04	172.00	173.59	173.59	0.07%	46,628
Jul 9, 2025	171.00	173.50	171.00	173.46	173.46	1.87%	50,700
Jul 8, 2025	169.13	171.93	169.13	170.27	170.27	0.04%	29,200
Jul 7, 2025	169.98	170.60	168.78	170.20	170.20	0.24%	54,743
Jul 4, 2025	169.31	170.07	168.74	169.79	169.79	0.24%	16,939
Jul 3, 2025	172.50	172.76	169.21	169.39	169.39	-1.22%	28,900
Jul 2, 2025	168.57	172.57	168.51	171.49	171.49	2.15%	58,206
Jun 30, 2025	165.76	168.87	165.11	167.88	167.88	1.83%	54,900
Jun 27, 2025	166.68	167.89	164.09	164.86	164.86	-0.74%	57,600
Jun 26, 2025	164.26	166.50	163.41	166.09	164.63	1.13%	19,500
Jun 25, 2025	165.59	166.66	163.86	164.24	162.80	-1.10%	30,508
Jun 24, 2025	163.88	166.82	163.00	166.06	164.60	2.56%	47,300
Jun 23, 2025	162.82	163.35	159.25	161.91	160.49	-0.96%	46,340
Jun 20, 2025	160.11	163.53	159.99	163.48	162.04	1.96%	49,511
Jun 19, 2025	161.13	161.13	159.00	160.33	158.92	-0.04%	21,600
Jun 18, 2025	156.25	161.64	156.25	160.40	158.99	2.82%	76,120
Jun 17, 2025	156.14	156.82	155.27	156.00	154.63	-0.14%	28,624
Jun 16, 2025	154.24	157.05	154.12	156.22	154.85	2.22%	28,307
Jun 13, 2025	154.35	154.50	152.05	152.83	151.49	-1.34%	27,000
Jun 12, 2025	153.81	154.90	152.00	154.90	153.54	0.55%	32,242
Jun 11, 2025	154.70	156.57	153.76	154.06	152.71	-0.36%	49,748
Jun 10, 2025	155.00	156.00	154.24	154.61	153.25	-0.25%	33,900
Jun 9, 2025	153.60	155.27	152.00	155.00	153.64	0.96%	31,547
Jun 6, 2025	153.95	155.22	152.50	153.53	152.18	0.24%	28,700
Jun 5, 2025	153.92	155.92	152.61	153.17	151.82	0.07%	37,700
Jun 4, 2025	150.59	153.25	150.59	153.07	151.72	1.52%	43,100
Jun 3, 2025	150.02	151.80	148.70	150.78	149.45	1.00%	33,700
Jun 2, 2025	149.66	150.25	147.13	149.28	147.97	-0.13%	28,912
May 30, 2025	149.78	150.30	148.42	149.47	148.16	-0.51%	67,200
May 29, 2025	156.08	156.08	149.50	150.24	148.92	-2.34%	42,600