Altus Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2025	28.22	28.22	28.22	28.22	-	-	-
Apr 17, 2025	28.22	28.22	28.22	28.22	28.22	0.50%	600
Apr 14, 2025	28.40	28.40	28.08	28.08	28.08	-0.74%	9,800
Apr 9, 2025	28.37	28.37	28.29	28.29	28.29	-0.07%	300
Apr 8, 2025	28.35	28.35	28.31	28.31	28.31	-1.77%	300
Apr 3, 2025	28.75	28.82	28.75	28.82	28.82	0.80%	750
Apr 1, 2025	28.59	28.59	28.59	28.59	28.59	0.25%	500
Mar 28, 2025	28.52	28.52	28.52	28.52	28.52	-0.14%	548
Mar 27, 2025	28.56	28.56	28.56	28.56	28.28	-	300
Mar 26, 2025	28.57	28.57	28.56	28.56	28.28	0.11%	3,500
Mar 18, 2025	28.53	28.53	28.53	28.53	28.25	0.21%	533
Mar 14, 2025	28.51	28.51	28.44	28.47	28.19	-0.04%	9,200
Mar 13, 2025	28.48	28.48	28.48	28.48	28.20	-0.49%	700
Mar 11, 2025	28.62	28.62	28.62	28.62	28.34	-	800
Mar 10, 2025	28.61	28.62	28.61	28.62	28.34	0.60%	528
Mar 7, 2025	28.45	28.45	28.45	28.45	28.17	-	300
Mar 6, 2025	28.45	28.45	28.45	28.45	28.17	-0.21%	100
Mar 5, 2025	28.51	28.51	28.51	28.51	28.23	-	100
Mar 4, 2025	28.51	28.51	28.51	28.51	28.23	-0.90%	300
Mar 3, 2025	28.77	28.77	28.77	28.77	28.49	0.95%	200
Feb 27, 2025	28.50	28.50	28.50	28.50	28.22	-0.11%	100
Feb 25, 2025	28.52	28.53	28.49	28.53	28.25	0.60%	2,300
Feb 21, 2025	28.33	28.39	28.33	28.36	28.08	-0.39%	300
Feb 20, 2025	28.47	28.47	28.47	28.47	28.19	1.10%	200
Feb 18, 2025	28.22	28.22	28.16	28.16	27.88	0.36%	538
Feb 12, 2025	28.06	28.06	28.06	28.06	27.79	-0.64%	135
Feb 10, 2025	28.29	28.29	28.21	28.24	27.96	0.07%	1,000
Feb 4, 2025	28.22	28.22	28.22	28.22	27.94	0.50%	400
Jan 31, 2025	28.08	28.08	28.08	28.08	27.81	-0.07%	405
Jan 30, 2025	28.11	28.11	28.10	28.10	27.83	-0.04%	265
Jan 29, 2025	28.11	28.11	28.11	28.11	27.83	-0.04%	600
Jan 28, 2025	28.12	28.12	28.12	28.12	27.84	0.14%	200
Jan 27, 2025	28.11	28.11	28.08	28.08	27.81	0.47%	1,215
Jan 23, 2025	27.92	27.95	27.92	27.95	27.68	0.36%	500
Jan 20, 2025	27.85	27.85	27.85	27.85	27.58	-0.32%	200
Jan 17, 2025	27.94	27.94	27.94	27.94	27.67	-	400
Jan 16, 2025	27.94	27.94	27.94	27.94	27.67	-	378
Jan 15, 2025	27.72	27.94	27.72	27.94	27.67	0.79%	879
Jan 14, 2025	27.68	27.72	27.68	27.72	27.45	0.07%	200
Jan 10, 2025	27.70	27.70	27.70	27.70	27.43	-0.89%	880
Jan 9, 2025	27.95	27.95	27.95	27.95	27.68	0.76%	100
Jan 8, 2025	27.74	27.74	27.74	27.74	27.47	-0.11%	1,200
Jan 7, 2025	27.77	27.77	27.75	27.77	27.50	-0.07%	1,530
Jan 6, 2025	27.79	27.79	27.79	27.79	27.52	-0.25%	384
Jan 3, 2025	27.86	27.86	27.86	27.86	27.59	0.11%	450
Dec 30, 2024	27.98	27.98	27.83	27.83	27.56	-1.28%	1,050
Dec 18, 2024	28.19	28.19	28.19	28.19	27.64	-0.49%	1,200
Dec 17, 2024	28.34	28.34	28.33	28.33	27.77	-0.84%	1,300
Dec 10, 2024	28.57	28.57	28.57	28.57	28.01	-0.03%	500
Dec 9, 2024	28.58	28.58	28.58	28.58	28.02	-0.14%	1,203