Altus Power, Inc. (AMPS)
NYSE: AMPS · Real-Time Price · USD
3.950
+0.080 (2.07%)
Nov 20, 2024, 4:00 PM EST - Market closed

Altus Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20243.833.973.823.953.952.07%1,007,344
Nov 19, 20243.793.883.743.873.871.04%783,253
Nov 18, 20243.853.913.763.833.83-0.52%688,991
Nov 15, 20244.104.123.803.853.85-6.10%1,033,961
Nov 14, 20244.004.273.904.104.103.80%2,042,768
Nov 13, 20243.644.073.463.953.9527.01%3,489,562
Nov 12, 20243.353.403.103.113.11-9.06%1,549,479
Nov 11, 20243.153.433.113.423.429.97%1,222,398
Nov 8, 20243.333.423.033.113.11-8.53%1,654,671
Nov 7, 20243.183.423.183.403.407.26%1,332,760
Nov 6, 20243.303.552.953.173.17-13.15%1,850,865
Nov 5, 20243.503.663.473.653.653.11%1,444,145
Nov 4, 20243.383.653.373.543.545.99%1,117,447
Nov 1, 20243.503.563.303.343.34-2.91%718,706
Oct 31, 20243.633.633.443.443.44-4.18%623,270
Oct 30, 20243.563.673.553.593.590.28%692,042
Oct 29, 20243.733.763.513.583.58-5.04%872,532
Oct 28, 20243.483.833.443.773.7710.23%1,486,341
Oct 25, 20243.413.593.373.423.420.59%944,140
Oct 24, 20243.433.503.353.403.40-0.58%738,178
Oct 23, 20243.423.483.353.423.42-1.72%588,078
Oct 22, 20243.583.593.403.483.48-3.60%854,106
Oct 21, 20243.583.633.513.613.61-0.28%557,780
Oct 18, 20243.663.663.553.623.620.56%1,063,188
Oct 17, 20243.773.783.593.603.60-4.26%1,157,370
Oct 16, 20243.543.773.383.763.7624.50%3,683,563
Oct 15, 20243.153.153.013.023.02-4.13%773,695
Oct 14, 20242.993.152.933.153.154.30%1,389,627
Oct 11, 20242.773.032.713.023.029.82%1,073,172
Oct 10, 20242.972.992.742.752.75-9.24%1,190,090
Oct 9, 20243.033.103.003.033.03-0.98%644,444
Oct 8, 20243.043.132.993.063.060.99%986,175
Oct 7, 20243.093.193.013.033.03-2.57%457,460
Oct 4, 20243.173.183.083.113.11-715,805
Oct 3, 20243.013.143.013.113.111.30%771,040
Oct 2, 20243.123.123.033.073.07-1.60%403,627
Oct 1, 20243.163.203.063.123.12-1.89%596,591
Sep 30, 20243.353.373.173.183.18-5.92%749,976
Sep 27, 20243.323.473.293.383.384.32%1,078,486
Sep 26, 20243.173.313.133.243.244.52%856,963
Sep 25, 20243.333.363.103.103.10-6.91%1,235,485
Sep 24, 20243.323.433.273.333.331.52%755,507
Sep 23, 20243.513.583.243.283.28-6.55%977,849
Sep 20, 20243.363.513.323.513.514.46%5,610,093
Sep 19, 20243.403.463.293.363.362.13%593,636
Sep 18, 20243.403.503.293.293.29-3.52%884,342
Sep 17, 20243.323.503.303.413.414.28%748,854
Sep 16, 20243.383.383.223.273.27-2.68%805,302
Sep 13, 20243.403.453.293.363.360.90%678,350
Sep 12, 20243.323.393.253.333.330.60%400,916
Sep 11, 20243.213.313.153.313.314.09%658,151
Sep 10, 20243.113.203.063.183.182.58%745,499
Sep 9, 20243.123.203.083.103.10-689,153
Sep 6, 20243.123.142.983.103.10-979,237
Sep 5, 20243.163.163.073.103.10-0.96%730,250
Sep 4, 20242.973.152.963.133.135.39%723,288
Sep 3, 20243.083.092.952.972.97-4.81%822,680
Aug 30, 20243.153.173.053.123.12-732,768
Aug 29, 20243.043.203.003.123.124.00%776,108
Aug 28, 20243.003.062.923.003.00-1.32%1,153,128
Aug 27, 20243.023.102.963.043.04-0.33%890,954
Aug 26, 20243.123.133.013.053.05-0.33%891,790
Aug 23, 20242.843.112.843.063.068.13%1,395,041
Aug 22, 20242.962.972.802.832.83-4.39%992,311
Aug 21, 20242.913.002.802.962.96-1.99%1,419,982
Aug 20, 20243.223.222.983.023.02-6.21%1,134,644
Aug 19, 20243.003.222.923.223.228.05%1,465,399
Aug 16, 20242.953.002.822.982.98-1,338,660
Aug 15, 20242.993.002.942.982.981.71%1,102,941
Aug 14, 20243.163.162.872.932.93-8.15%1,175,072
Aug 13, 20242.993.192.953.193.198.50%1,187,354
Aug 12, 20243.093.092.852.942.94-6.96%1,324,944
Aug 9, 20243.453.502.913.163.16-10.48%2,121,623
Aug 8, 20243.433.573.343.533.534.13%1,132,198
Aug 7, 20243.703.713.373.393.39-5.57%946,307
Aug 6, 20243.513.663.463.593.593.46%714,759
Aug 5, 20243.453.603.233.473.47-8.68%1,175,186
Aug 2, 20243.994.033.733.803.80-8.43%647,342
Aug 1, 20244.244.294.074.154.15-1.19%519,528
Jul 31, 20244.194.434.154.204.201.20%794,101
Jul 30, 20244.184.214.034.154.15-534,342
Jul 29, 20244.324.384.044.154.15-3.26%797,621
Jul 26, 20244.344.424.214.294.291.66%478,050
Jul 25, 20244.354.434.204.224.22-2.54%602,589
Jul 24, 20244.384.514.304.334.33-0.69%673,041
Jul 23, 20244.264.434.254.364.361.63%615,814
Jul 22, 20244.234.324.134.294.292.88%626,824
Jul 19, 20244.204.204.054.174.17-0.48%607,313
Jul 18, 20244.404.484.094.194.19-4.77%663,740
Jul 17, 20244.434.604.254.404.40-3.08%857,426
Jul 16, 20244.504.544.374.544.542.48%1,257,384
Jul 15, 20244.444.504.194.434.43-1.56%948,520
Jul 12, 20244.504.564.454.504.500.45%1,245,629
Jul 11, 20244.314.504.314.484.486.67%818,928
Jul 10, 20244.164.214.064.204.201.69%420,762
Jul 9, 20244.074.184.014.134.130.49%584,677
Jul 8, 20244.074.154.044.114.112.24%421,313
Jul 5, 20243.954.043.934.024.021.01%481,519
Jul 3, 20243.804.043.763.983.985.85%599,862
Jul 2, 20243.723.843.693.763.760.80%514,744