Altus Power, Inc. (AMPS)
4.990
-0.010 (-0.20%)
Inactive · Last trade price
on Apr 15, 2025
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 4.99 | 5.00 | 4.99 | 4.99 | 4.99 | -0.20% | 5,274,621 |
| Apr 14, 2025 | 4.99 | 5.00 | 4.99 | 5.00 | 5.00 | - | 2,370,957 |
| Apr 11, 2025 | 4.99 | 5.00 | 4.98 | 5.00 | 5.00 | 0.20% | 2,350,185 |
| Apr 10, 2025 | 4.98 | 5.00 | 4.98 | 4.99 | 4.99 | 0.20% | 4,662,103 |
| Apr 9, 2025 | 4.98 | 4.99 | 4.97 | 4.98 | 4.98 | 0.40% | 11,439,946 |
| Apr 8, 2025 | 4.96 | 4.97 | 4.95 | 4.96 | 4.96 | - | 2,865,053 |
| Apr 7, 2025 | 4.95 | 4.98 | 4.90 | 4.96 | 4.96 | -0.40% | 4,298,130 |
| Apr 4, 2025 | 4.95 | 4.99 | 4.93 | 4.98 | 4.98 | 0.40% | 6,957,193 |
| Apr 3, 2025 | 4.96 | 4.96 | 4.95 | 4.96 | 4.96 | 0.20% | 1,403,209 |
| Apr 2, 2025 | 4.95 | 4.96 | 4.94 | 4.95 | 4.95 | -0.20% | 3,149,809 |
| Apr 1, 2025 | 4.95 | 4.97 | 4.95 | 4.96 | 4.96 | 0.20% | 1,676,869 |
| Mar 31, 2025 | 4.95 | 4.96 | 4.94 | 4.95 | 4.95 | 0.20% | 2,300,565 |
| Mar 28, 2025 | 4.94 | 4.96 | 4.94 | 4.94 | 4.94 | - | 4,504,087 |
| Mar 27, 2025 | 4.96 | 4.97 | 4.94 | 4.94 | 4.94 | -0.40% | 2,762,625 |
| Mar 26, 2025 | 4.95 | 4.97 | 4.94 | 4.96 | 4.96 | 0.40% | 1,260,908 |
| Mar 25, 2025 | 4.94 | 4.95 | 4.94 | 4.94 | 4.94 | - | 1,768,269 |
| Mar 24, 2025 | 4.94 | 4.95 | 4.94 | 4.94 | 4.94 | 0.20% | 1,023,047 |
| Mar 21, 2025 | 4.94 | 4.95 | 4.93 | 4.93 | 4.93 | -0.20% | 4,082,158 |
| Mar 20, 2025 | 4.94 | 4.95 | 4.94 | 4.94 | 4.94 | - | 1,345,336 |
| Mar 19, 2025 | 4.95 | 4.96 | 4.94 | 4.94 | 4.94 | - | 1,914,635 |
| Mar 18, 2025 | 4.95 | 4.96 | 4.93 | 4.94 | 4.94 | -0.40% | 3,315,833 |
| Mar 17, 2025 | 4.94 | 4.96 | 4.94 | 4.96 | 4.96 | 0.20% | 1,580,762 |
| Mar 14, 2025 | 4.94 | 4.96 | 4.93 | 4.95 | 4.95 | 0.41% | 1,837,767 |
| Mar 13, 2025 | 4.93 | 4.94 | 4.93 | 4.93 | 4.93 | 0.20% | 857,194 |
| Mar 12, 2025 | 4.92 | 4.94 | 4.92 | 4.92 | 4.92 | -0.20% | 2,193,056 |
| Mar 11, 2025 | 4.93 | 4.93 | 4.92 | 4.93 | 4.93 | 0.41% | 1,058,775 |
| Mar 10, 2025 | 4.94 | 4.95 | 4.90 | 4.91 | 4.91 | -0.61% | 3,513,984 |
| Mar 7, 2025 | 4.93 | 4.96 | 4.93 | 4.94 | 4.94 | 0.41% | 1,311,550 |
| Mar 6, 2025 | 4.93 | 4.95 | 4.92 | 4.92 | 4.92 | -0.40% | 1,267,353 |
| Mar 5, 2025 | 4.94 | 4.94 | 4.92 | 4.94 | 4.94 | 0.20% | 3,264,376 |
| Mar 4, 2025 | 4.92 | 4.94 | 4.92 | 4.93 | 4.93 | -0.20% | 1,734,397 |
| Mar 3, 2025 | 4.93 | 4.94 | 4.92 | 4.94 | 4.94 | 0.20% | 2,034,401 |
| Feb 28, 2025 | 4.92 | 4.94 | 4.91 | 4.93 | 4.93 | 0.20% | 2,199,497 |
| Feb 27, 2025 | 4.92 | 4.94 | 4.91 | 4.92 | 4.92 | -0.20% | 2,133,463 |
| Feb 26, 2025 | 4.93 | 4.94 | 4.91 | 4.93 | 4.93 | 0.20% | 2,684,488 |
| Feb 25, 2025 | 4.89 | 4.94 | 4.89 | 4.92 | 4.92 | 0.61% | 2,003,859 |
| Feb 24, 2025 | 4.92 | 4.92 | 4.88 | 4.89 | 4.89 | -0.20% | 1,597,660 |
| Feb 21, 2025 | 4.94 | 4.94 | 4.90 | 4.90 | 4.90 | -0.61% | 3,224,586 |
| 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 |