Altus Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	29.40	29.65	29.20	29.57	29.57	-0.10%	537,442
Jul 31, 2025	29.29	29.68	29.29	29.60	29.60	-0.24%	380,713
Jul 30, 2025	29.89	30.25	29.58	29.67	29.67	-0.40%	379,051
Jul 29, 2025	30.32	30.32	29.76	29.79	29.79	-0.90%	285,354
Jul 28, 2025	30.36	30.44	29.87	30.06	30.06	-1.44%	367,508
Jul 25, 2025	31.03	31.18	30.38	30.50	30.50	-0.29%	449,251
Jul 24, 2025	31.19	31.23	30.59	30.59	30.59	-2.46%	383,169
Jul 23, 2025	31.46	31.46	30.91	31.36	31.36	0.26%	308,593
Jul 22, 2025	31.26	31.60	31.26	31.28	31.28	-0.22%	251,774
Jul 21, 2025	31.38	31.72	31.29	31.35	31.35	0.19%	246,401
Jul 18, 2025	31.55	31.59	31.11	31.29	31.29	-0.19%	353,987
Jul 17, 2025	30.79	31.68	30.79	31.35	31.35	2.45%	662,266
Jul 16, 2025	30.46	30.62	29.98	30.60	30.60	1.12%	408,523
Jul 15, 2025	31.28	31.49	30.24	30.26	30.26	-3.35%	351,539
Jul 14, 2025	30.65	31.31	30.65	31.31	31.31	1.95%	626,067
Jul 11, 2025	30.97	30.99	30.62	30.71	30.71	-1.54%	379,339
Jul 10, 2025	30.97	31.37	30.97	31.19	31.19	-0.10%	1,185,339
Jul 9, 2025	31.28	31.38	30.92	31.22	31.22	-0.16%	778,401
Jul 8, 2025	31.35	31.60	31.26	31.27	31.27	0.03%	747,989
Jul 7, 2025	31.57	31.98	31.19	31.26	31.26	-2.04%	385,973
Jul 3, 2025	31.77	32.16	31.71	31.91	31.91	1.01%	346,590
Jul 2, 2025	31.45	31.80	31.25	31.59	31.59	0.86%	422,485
Jul 1, 2025	30.25	31.58	30.20	31.32	31.32	3.20%	511,807
Jun 30, 2025	30.46	30.66	30.27	30.35	30.35	-	352,125
Jun 27, 2025	30.51	30.61	30.32	30.35	30.35	-0.52%	849,996
Jun 26, 2025	29.98	30.52	29.88	30.51	30.51	2.14%	280,242
Jun 25, 2025	30.00	30.06	29.82	29.87	29.87	-0.67%	206,864
Jun 24, 2025	30.00	30.54	30.00	30.07	30.07	0.67%	385,674
Jun 23, 2025	29.30	29.89	29.22	29.87	29.87	1.53%	222,999
Jun 20, 2025	29.54	29.62	29.23	29.42	29.42	0.07%	701,394
Jun 18, 2025	29.13	29.57	28.92	29.40	29.40	0.68%	310,232
Jun 17, 2025	29.30	29.54	29.16	29.20	29.20	-0.95%	250,799
Jun 16, 2025	29.89	29.89	29.39	29.48	29.48	-0.37%	314,044
Jun 13, 2025	29.96	30.29	29.52	29.59	29.59	-2.73%	295,163
Jun 12, 2025	30.32	30.44	30.02	30.42	30.42	-0.26%	283,744
Jun 11, 2025	30.84	30.90	30.43	30.50	30.50	-0.81%	546,967
Jun 10, 2025	30.20	31.03	30.11	30.75	30.75	1.92%	589,679
Jun 9, 2025	29.86	30.43	29.80	30.17	30.17	1.55%	828,394
Jun 6, 2025	29.70	29.89	29.33	29.71	29.71	1.47%	364,159
Jun 5, 2025	29.41	29.49	29.16	29.28	29.28	-0.58%	316,790
Jun 4, 2025	29.65	29.95	29.43	29.45	29.45	-1.01%	330,374
Jun 3, 2025	29.34	29.87	29.21	29.75	29.75	0.98%	461,413
Jun 2, 2025	29.79	29.90	29.30	29.46	29.46	-1.21%	592,896
May 30, 2025	29.93	30.08	29.79	29.82	29.82	-0.57%	359,624
May 29, 2025	29.59	29.99	29.51	29.99	29.99	1.66%	374,057
May 28, 2025	29.78	30.07	29.50	29.50	29.50	-1.57%	306,646
May 27, 2025	29.87	30.05	29.62	29.97	29.97	1.18%	281,008
May 23, 2025	29.25	29.72	29.24	29.62	29.62	-0.37%	246,983
May 22, 2025	29.69	30.00	29.60	29.73	29.73	-0.60%	307,970
May 21, 2025	30.42	30.56	29.87	29.91	29.91	-2.45%	283,644