Altus Power, Inc. (AMPS)
NYSE: AMPS · Real-Time Price · USD
4.900
-0.030 (-0.61%)
Feb 21, 2025, 4:00 PM EST - Market closed
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 4.91 | 4.94 | 4.90 | 4.93 | 4.93 | 0.20% | 5,079,893 |
| Feb 19, 2025 | 4.93 | 4.94 | 4.90 | 4.92 | 4.92 | -0.20% | 1,646,482 |
| Feb 18, 2025 | 4.90 | 4.95 | 4.89 | 4.93 | 4.93 | 0.61% | 3,208,175 |
| Feb 14, 2025 | 4.88 | 4.90 | 4.87 | 4.90 | 4.90 | 0.41% | 4,403,024 |
| Feb 13, 2025 | 4.87 | 4.89 | 4.87 | 4.88 | 4.88 | - | 4,427,562 |
| Feb 12, 2025 | 4.86 | 4.88 | 4.86 | 4.88 | 4.88 | 0.21% | 6,099,134 |
| Feb 11, 2025 | 4.86 | 4.87 | 4.86 | 4.87 | 4.87 | - | 5,243,232 |
| Feb 10, 2025 | 4.86 | 4.87 | 4.86 | 4.87 | 4.87 | - | 4,602,687 |
| Feb 7, 2025 | 4.88 | 4.88 | 4.86 | 4.87 | 4.87 | - | 17,203,754 |
| Feb 6, 2025 | 4.92 | 4.92 | 4.86 | 4.87 | 4.87 | 27.15% | 55,431,256 |
| Feb 5, 2025 | 4.03 | 4.04 | 3.82 | 3.83 | 3.83 | -3.28% | 688,356 |
| Feb 4, 2025 | 3.92 | 4.01 | 3.80 | 3.96 | 3.96 | 0.76% | 640,417 |
| Feb 3, 2025 | 3.90 | 4.00 | 3.82 | 3.93 | 3.93 | -2.48% | 1,005,210 |
| Jan 31, 2025 | 4.12 | 4.12 | 3.92 | 4.03 | 4.03 | -1.71% | 592,111 |
| Jan 30, 2025 | 3.94 | 4.14 | 3.90 | 4.10 | 4.10 | 6.49% | 1,061,008 |
| Jan 29, 2025 | 3.83 | 3.97 | 3.77 | 3.85 | 3.85 | 0.52% | 766,962 |
| Jan 28, 2025 | 3.72 | 3.95 | 3.65 | 3.83 | 3.83 | 2.96% | 1,324,997 |
| Jan 27, 2025 | 3.70 | 3.76 | 3.60 | 3.72 | 3.72 | -0.53% | 715,593 |
| Jan 24, 2025 | 3.68 | 3.91 | 3.65 | 3.74 | 3.74 | 1.36% | 1,349,147 |
| Jan 23, 2025 | 3.30 | 3.70 | 3.29 | 3.69 | 3.69 | 11.48% | 1,175,508 |
| Jan 22, 2025 | 3.49 | 3.57 | 3.29 | 3.31 | 3.31 | -7.80% | 2,574,076 |
| Jan 21, 2025 | 3.84 | 3.85 | 3.47 | 3.59 | 3.59 | -5.77% | 1,674,712 |
| Jan 17, 2025 | 3.83 | 3.94 | 3.78 | 3.81 | 3.81 | 0.26% | 1,074,589 |
| Jan 16, 2025 | 3.95 | 4.03 | 3.80 | 3.80 | 3.80 | -1.04% | 742,047 |
| Jan 15, 2025 | 4.15 | 4.24 | 3.84 | 3.84 | 3.84 | -3.27% | 1,087,656 |
| Jan 14, 2025 | 4.06 | 4.14 | 3.89 | 3.97 | 3.97 | -0.75% | 838,382 |
| Jan 13, 2025 | 4.20 | 4.20 | 3.83 | 4.00 | 4.00 | - | 741,163 |
| Jan 10, 2025 | 3.98 | 4.03 | 3.82 | 4.00 | 4.00 | -2.20% | 850,510 |
| Jan 8, 2025 | 4.32 | 4.32 | 4.05 | 4.09 | 4.09 | -7.05% | 946,487 |
| Jan 7, 2025 | 4.42 | 4.46 | 4.22 | 4.40 | 4.40 | 0.23% | 707,725 |
| Jan 6, 2025 | 4.50 | 4.54 | 4.36 | 4.39 | 4.39 | -1.79% | 984,099 |
| Jan 3, 2025 | 4.32 | 4.53 | 4.26 | 4.47 | 4.47 | 4.93% | 1,142,446 |
| Jan 2, 2025 | 4.08 | 4.36 | 4.08 | 4.26 | 4.26 | 4.67% | 1,027,366 |
| Dec 31, 2024 | 4.18 | 4.19 | 4.06 | 4.07 | 4.07 | -1.69% | 1,161,606 |
| Dec 30, 2024 | 4.18 | 4.21 | 4.06 | 4.14 | 4.14 | -2.13% | 911,122 |
| Dec 27, 2024 | 4.22 | 4.27 | 4.00 | 4.23 | 4.23 | -0.94% | 780,947 |
| Dec 26, 2024 | 4.10 | 4.31 | 4.06 | 4.27 | 4.27 | 3.64% | 1,195,970 |
| Dec 24, 2024 | 4.08 | 4.27 | 3.99 | 4.12 | 4.12 | 0.98% | 828,173 |
| Dec 23, 2024 | 3.52 | 4.40 | 3.49 | 4.08 | 4.08 | 14.93% | 5,213,454 |
| Dec 20, 2024 | 3.41 | 3.56 | 3.37 | 3.55 | 3.55 | 2.31% | 5,513,217 |
| Dec 19, 2024 | 3.60 | 3.66 | 3.42 | 3.47 | 3.47 | -3.61% | 1,224,298 |
| Dec 18, 2024 | 3.83 | 4.00 | 3.58 | 3.60 | 3.60 | -5.51% | 1,326,251 |
| Dec 17, 2024 | 3.74 | 3.90 | 3.68 | 3.81 | 3.81 | - | 1,058,161 |
| Dec 16, 2024 | 3.78 | 3.92 | 3.72 | 3.81 | 3.81 | 0.26% | 1,196,695 |
| Dec 13, 2024 | 3.71 | 3.87 | 3.63 | 3.80 | 3.80 | 1.88% | 1,075,728 |
| Dec 12, 2024 | 3.87 | 3.91 | 3.64 | 3.73 | 3.73 | -7.44% | 1,488,268 |
| Dec 11, 2024 | 4.04 | 4.06 | 3.85 | 4.03 | 4.03 | 1.00% | 957,212 |
| Dec 10, 2024 | 3.97 | 4.11 | 3.87 | 3.99 | 3.99 | 0.50% | 1,244,958 |
| Dec 9, 2024 | 4.06 | 4.23 | 3.96 | 3.97 | 3.97 | -0.75% | 1,139,101 |
| Dec 6, 2024 | 3.84 | 4.06 | 3.81 | 4.00 | 4.00 | 4.71% | 1,422,143 |
| Dec 5, 2024 | 3.86 | 3.95 | 3.72 | 3.82 | 3.82 | -1.04% | 1,079,035 |
| Dec 4, 2024 | 3.93 | 3.99 | 3.85 | 3.86 | 3.86 | -2.28% | 597,361 |
| Dec 3, 2024 | 4.03 | 4.03 | 3.86 | 3.95 | 3.95 | -2.23% | 910,367 |
| Dec 2, 2024 | 4.33 | 4.33 | 4.03 | 4.04 | 4.04 | -6.48% | 862,068 |
| Nov 29, 2024 | 4.39 | 4.44 | 4.31 | 4.32 | 4.32 | -0.92% | 320,061 |
| Nov 27, 2024 | 4.29 | 4.40 | 4.24 | 4.36 | 4.36 | 3.32% | 727,224 |
| Nov 26, 2024 | 4.25 | 4.30 | 4.13 | 4.22 | 4.22 | -1.40% | 787,541 |
| Nov 25, 2024 | 4.26 | 4.31 | 4.15 | 4.28 | 4.28 | 2.64% | 761,119 |
| Nov 22, 2024 | 4.06 | 4.26 | 4.06 | 4.17 | 4.17 | 2.71% | 593,012 |
| Nov 21, 2024 | 3.99 | 4.17 | 3.92 | 4.06 | 4.06 | 2.78% | 780,636 |
| Nov 20, 2024 | 3.83 | 3.97 | 3.82 | 3.95 | 3.95 | 2.07% | 1,007,344 |
| Nov 19, 2024 | 3.79 | 3.88 | 3.74 | 3.87 | 3.87 | 1.04% | 783,253 |
| Nov 18, 2024 | 3.85 | 3.91 | 3.76 | 3.83 | 3.83 | -0.52% | 688,991 |
| Nov 15, 2024 | 4.10 | 4.12 | 3.80 | 3.85 | 3.85 | -6.10% | 1,033,961 |
| Nov 14, 2024 | 4.00 | 4.27 | 3.90 | 4.10 | 4.10 | 3.80% | 2,042,768 |
| Nov 13, 2024 | 3.64 | 4.07 | 3.46 | 3.95 | 3.95 | 27.01% | 3,489,562 |
| Nov 12, 2024 | 3.35 | 3.40 | 3.10 | 3.11 | 3.11 | -9.06% | 1,549,479 |
| Nov 11, 2024 | 3.15 | 3.43 | 3.11 | 3.42 | 3.42 | 9.97% | 1,222,398 |
| Nov 8, 2024 | 3.33 | 3.42 | 3.03 | 3.11 | 3.11 | -8.53% | 1,654,671 |
| Nov 7, 2024 | 3.18 | 3.42 | 3.18 | 3.40 | 3.40 | 7.26% | 1,332,760 |
| Nov 6, 2024 | 3.30 | 3.55 | 2.95 | 3.17 | 3.17 | -13.15% | 1,850,865 |
| Nov 5, 2024 | 3.50 | 3.66 | 3.47 | 3.65 | 3.65 | 3.11% | 1,444,145 |
| Nov 4, 2024 | 3.38 | 3.65 | 3.37 | 3.54 | 3.54 | 5.99% | 1,117,447 |
| Nov 1, 2024 | 3.50 | 3.56 | 3.30 | 3.34 | 3.34 | -2.91% | 718,706 |
| Oct 31, 2024 | 3.63 | 3.63 | 3.44 | 3.44 | 3.44 | -4.18% | 623,270 |
| Oct 30, 2024 | 3.56 | 3.67 | 3.55 | 3.59 | 3.59 | 0.28% | 692,042 |
| Oct 29, 2024 | 3.73 | 3.76 | 3.51 | 3.58 | 3.58 | -5.04% | 872,532 |
| Oct 28, 2024 | 3.48 | 3.83 | 3.44 | 3.77 | 3.77 | 10.23% | 1,486,341 |
| Oct 25, 2024 | 3.41 | 3.59 | 3.37 | 3.42 | 3.42 | 0.59% | 944,140 |
| Oct 24, 2024 | 3.43 | 3.50 | 3.35 | 3.40 | 3.40 | -0.58% | 738,178 |
| Oct 23, 2024 | 3.42 | 3.48 | 3.35 | 3.42 | 3.42 | -1.72% | 588,078 |
| Oct 22, 2024 | 3.58 | 3.59 | 3.40 | 3.48 | 3.48 | -3.60% | 854,106 |
| Oct 21, 2024 | 3.58 | 3.63 | 3.51 | 3.61 | 3.61 | -0.28% | 557,780 |
| Oct 18, 2024 | 3.66 | 3.66 | 3.55 | 3.62 | 3.62 | 0.56% | 1,063,188 |
| Oct 17, 2024 | 3.77 | 3.78 | 3.59 | 3.60 | 3.60 | -4.26% | 1,157,370 |
| Oct 16, 2024 | 3.54 | 3.77 | 3.38 | 3.76 | 3.76 | 24.50% | 3,683,563 |
| Oct 15, 2024 | 3.15 | 3.15 | 3.01 | 3.02 | 3.02 | -4.13% | 773,695 |
| Oct 14, 2024 | 2.99 | 3.15 | 2.93 | 3.15 | 3.15 | 4.30% | 1,389,627 |
| Oct 11, 2024 | 2.77 | 3.03 | 2.71 | 3.02 | 3.02 | 9.82% | 1,073,172 |
| Oct 10, 2024 | 2.97 | 2.99 | 2.74 | 2.75 | 2.75 | -9.24% | 1,190,090 |
| Oct 9, 2024 | 3.03 | 3.10 | 3.00 | 3.03 | 3.03 | -0.98% | 644,444 |
| Oct 8, 2024 | 3.04 | 3.13 | 2.99 | 3.06 | 3.06 | 0.99% | 986,175 |
| Oct 7, 2024 | 3.09 | 3.19 | 3.01 | 3.03 | 3.03 | -2.57% | 457,460 |
| Oct 4, 2024 | 3.17 | 3.18 | 3.08 | 3.11 | 3.11 | - | 715,805 |
| Oct 3, 2024 | 3.01 | 3.14 | 3.01 | 3.11 | 3.11 | 1.30% | 771,040 |
| Oct 2, 2024 | 3.12 | 3.12 | 3.03 | 3.07 | 3.07 | -1.60% | 403,627 |
| Oct 1, 2024 | 3.16 | 3.20 | 3.06 | 3.12 | 3.12 | -1.89% | 596,591 |
| Sep 30, 2024 | 3.35 | 3.37 | 3.17 | 3.18 | 3.18 | -5.92% | 749,976 |
| Sep 27, 2024 | 3.32 | 3.47 | 3.29 | 3.38 | 3.38 | 4.32% | 1,078,486 |
| Sep 26, 2024 | 3.17 | 3.31 | 3.13 | 3.24 | 3.24 | 4.52% | 856,963 |