Altus Power, Inc. (AMPS)
NYSE: AMPS · Real-Time Price · USD
3.550
+0.080 (2.31%)
Dec 20, 2024, 4:00 PM EST - Market closed
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2024 | 3.33 | 3.36 | 3.10 | 3.10 | 3.10 | -6.91% | 1,235,485 |
| Sep 24, 2024 | 3.32 | 3.43 | 3.27 | 3.33 | 3.33 | 1.52% | 755,507 |
| Sep 23, 2024 | 3.51 | 3.58 | 3.24 | 3.28 | 3.28 | -6.55% | 977,849 |
| Sep 20, 2024 | 3.36 | 3.51 | 3.32 | 3.51 | 3.51 | 4.46% | 5,610,093 |
| Sep 19, 2024 | 3.40 | 3.46 | 3.29 | 3.36 | 3.36 | 2.13% | 593,636 |
| Sep 18, 2024 | 3.40 | 3.50 | 3.29 | 3.29 | 3.29 | -3.52% | 884,342 |
| Sep 17, 2024 | 3.32 | 3.50 | 3.30 | 3.41 | 3.41 | 4.28% | 748,854 |
| Sep 16, 2024 | 3.38 | 3.38 | 3.22 | 3.27 | 3.27 | -2.68% | 805,302 |
| Sep 13, 2024 | 3.40 | 3.45 | 3.29 | 3.36 | 3.36 | 0.90% | 678,350 |
| Sep 12, 2024 | 3.32 | 3.39 | 3.25 | 3.33 | 3.33 | 0.60% | 400,916 |
| Sep 11, 2024 | 3.21 | 3.31 | 3.15 | 3.31 | 3.31 | 4.09% | 658,151 |
| Sep 10, 2024 | 3.11 | 3.20 | 3.06 | 3.18 | 3.18 | 2.58% | 745,499 |
| Sep 9, 2024 | 3.12 | 3.20 | 3.08 | 3.10 | 3.10 | - | 689,153 |
| Sep 6, 2024 | 3.12 | 3.14 | 2.98 | 3.10 | 3.10 | - | 979,237 |
| Sep 5, 2024 | 3.16 | 3.16 | 3.07 | 3.10 | 3.10 | -0.96% | 730,250 |
| Sep 4, 2024 | 2.97 | 3.15 | 2.96 | 3.13 | 3.13 | 5.39% | 723,288 |
| Sep 3, 2024 | 3.08 | 3.09 | 2.95 | 2.97 | 2.97 | -4.81% | 822,680 |
| Aug 30, 2024 | 3.15 | 3.17 | 3.05 | 3.12 | 3.12 | - | 732,768 |
| Aug 29, 2024 | 3.04 | 3.20 | 3.00 | 3.12 | 3.12 | 4.00% | 776,108 |
| Aug 28, 2024 | 3.00 | 3.06 | 2.92 | 3.00 | 3.00 | -1.32% | 1,153,128 |
| Aug 27, 2024 | 3.02 | 3.10 | 2.96 | 3.04 | 3.04 | -0.33% | 890,954 |
| Aug 26, 2024 | 3.12 | 3.13 | 3.01 | 3.05 | 3.05 | -0.33% | 891,790 |
| Aug 23, 2024 | 2.84 | 3.11 | 2.84 | 3.06 | 3.06 | 8.13% | 1,395,041 |
| Aug 22, 2024 | 2.96 | 2.97 | 2.80 | 2.83 | 2.83 | -4.39% | 992,311 |
| Aug 21, 2024 | 2.91 | 3.00 | 2.80 | 2.96 | 2.96 | -1.99% | 1,419,982 |
| Aug 20, 2024 | 3.22 | 3.22 | 2.98 | 3.02 | 3.02 | -6.21% | 1,134,644 |
| Aug 19, 2024 | 3.00 | 3.22 | 2.92 | 3.22 | 3.22 | 8.05% | 1,465,399 |
| Aug 16, 2024 | 2.95 | 3.00 | 2.82 | 2.98 | 2.98 | - | 1,338,660 |
| Aug 15, 2024 | 2.99 | 3.00 | 2.94 | 2.98 | 2.98 | 1.71% | 1,102,941 |
| Aug 14, 2024 | 3.16 | 3.16 | 2.87 | 2.93 | 2.93 | -8.15% | 1,175,072 |
| Aug 13, 2024 | 2.99 | 3.19 | 2.95 | 3.19 | 3.19 | 8.50% | 1,187,354 |
| Aug 12, 2024 | 3.09 | 3.09 | 2.85 | 2.94 | 2.94 | -6.96% | 1,324,944 |
| Aug 9, 2024 | 3.45 | 3.50 | 2.91 | 3.16 | 3.16 | -10.48% | 2,121,623 |
| Aug 8, 2024 | 3.43 | 3.57 | 3.34 | 3.53 | 3.53 | 4.13% | 1,132,198 |
| Aug 7, 2024 | 3.70 | 3.71 | 3.37 | 3.39 | 3.39 | -5.57% | 946,307 |
| Aug 6, 2024 | 3.51 | 3.66 | 3.46 | 3.59 | 3.59 | 3.46% | 714,759 |
| Aug 5, 2024 | 3.45 | 3.60 | 3.23 | 3.47 | 3.47 | -8.68% | 1,175,186 |
| Aug 2, 2024 | 3.99 | 4.03 | 3.73 | 3.80 | 3.80 | -8.43% | 647,342 |
| Aug 1, 2024 | 4.24 | 4.29 | 4.07 | 4.15 | 4.15 | -1.19% | 519,528 |