Altus Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	43.27	43.28	42.89	43.16	43.16	-0.94%	343,378
Jul 31, 2025	43.74	43.90	43.46	43.57	43.57	-0.34%	197,215
Jul 30, 2025	43.97	44.04	43.58	43.72	43.72	-0.57%	181,100
Jul 29, 2025	43.83	43.97	43.78	43.97	43.97	0.48%	123,107
Jul 28, 2025	43.91	43.92	43.67	43.76	43.76	-0.27%	106,220
Jul 25, 2025	43.73	43.93	43.70	43.88	43.88	0.39%	111,300
Jul 24, 2025	43.70	43.87	43.63	43.71	43.71	-0.07%	125,611
Jul 23, 2025	43.70	43.81	43.67	43.74	43.74	0.16%	145,434
Jul 22, 2025	43.60	43.71	43.51	43.67	43.67	0.21%	114,800
Jul 21, 2025	43.73	43.78	43.56	43.58	43.58	-0.02%	226,100
Jul 18, 2025	43.80	43.80	43.54	43.59	43.59	-0.25%	162,500
Jul 17, 2025	43.35	43.75	43.29	43.70	43.70	0.90%	141,209
Jul 16, 2025	43.22	43.33	42.95	43.31	43.31	0.32%	367,418
Jul 15, 2025	43.45	43.45	43.12	43.17	43.17	-0.53%	171,800
Jul 14, 2025	43.16	43.43	43.08	43.40	43.40	0.67%	143,700
Jul 11, 2025	43.07	43.15	42.96	43.11	43.11	-0.25%	158,746
Jul 10, 2025	43.07	43.27	42.96	43.22	43.22	0.46%	263,400
Jul 9, 2025	42.96	43.10	42.90	43.02	43.02	0.26%	155,500
Jul 8, 2025	43.13	43.18	42.83	42.91	42.91	-0.42%	179,931
Jul 7, 2025	43.12	43.22	43.00	43.09	43.09	-0.09%	230,900
Jul 4, 2025	43.07	43.19	43.07	43.13	43.13	0.05%	94,713
Jul 3, 2025	42.91	43.12	42.84	43.11	43.11	0.61%	105,920
Jul 2, 2025	42.85	42.90	42.67	42.85	42.85	0.12%	332,900
Jun 30, 2025	42.62	42.81	42.50	42.80	42.80	0.66%	103,530
Jun 27, 2025	42.46	42.69	42.33	42.52	42.52	-0.16%	570,514
Jun 26, 2025	42.34	42.59	42.28	42.59	42.59	0.69%	167,901
Jun 25, 2025	42.53	42.56	42.27	42.30	42.30	-1.21%	218,600
Jun 24, 2025	42.67	42.94	42.56	42.82	42.53	0.35%	183,406
Jun 23, 2025	42.49	42.77	42.49	42.67	42.38	0.45%	159,444
Jun 20, 2025	42.73	42.75	42.41	42.48	42.19	-0.09%	187,600
Jun 19, 2025	42.54	42.57	42.40	42.52	42.23	-0.12%	132,800
Jun 18, 2025	42.64	42.70	42.54	42.57	42.28	0.09%	122,000
Jun 17, 2025	42.58	42.62	42.43	42.53	42.24	-0.12%	108,000
Jun 16, 2025	43.06	43.16	42.57	42.58	42.29	0.24%	152,300
Jun 13, 2025	42.61	42.65	42.40	42.48	42.19	-0.33%	217,300
Jun 12, 2025	42.48	42.62	42.40	42.62	42.33	0.31%	252,536
Jun 11, 2025	42.43	42.58	42.39	42.49	42.20	0.40%	277,200
Jun 10, 2025	42.31	42.40	42.20	42.32	42.03	0.24%	216,505
Jun 9, 2025	42.33	42.38	42.18	42.22	41.93	-0.21%	211,800
Jun 6, 2025	42.33	42.46	42.25	42.31	42.02	0.38%	86,500
Jun 5, 2025	42.25	42.30	42.13	42.15	41.86	-	251,800
Jun 4, 2025	42.37	42.37	42.08	42.15	41.86	-0.35%	85,440
Jun 3, 2025	42.25	42.35	42.10	42.30	42.01	0.12%	184,000
Jun 2, 2025	41.96	42.28	41.88	42.25	41.96	0.91%	287,000
May 30, 2025	41.86	41.93	41.66	41.87	41.58	-0.14%	211,100
May 29, 2025	42.24	42.25	41.85	41.93	41.64	-0.29%	274,913
May 28, 2025	42.12	42.14	41.98	42.05	41.76	0.12%	135,900
May 27, 2025	41.66	42.07	41.66	42.00	41.71	0.67%	260,800
May 26, 2025	41.56	41.79	41.56	41.72	41.44	0.80%	114,200
May 23, 2025	41.17	41.47	41.17	41.39	41.11	0.12%	191,900