Altus Power, Inc. (AMPS)
NYSE: AMPS · Real-Time Price · USD
4.940
0.00 (0.00%)
At close: Mar 28, 2025, 4:00 PM
4.944
+0.004 (0.08%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3,513,965 |
| 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 |
| 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 |