Skip to main content
logo
Itron, Inc. (ITRI)
NASDAQ: ITRI · Real-Time Price · USD
123.79
-1.96 (-1.56%)
At close: Aug 5, 2025, 4:00 PM
123.79
0.00 (0.00%)
After-hours: Aug 5, 2025, 4:20 PM EDT

Altus Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 2025126.15127.84123.11123.93--1.45%380,291
Aug 4, 2025124.18126.36123.97125.75125.752.09%895,305
Aug 1, 2025126.33126.33121.09123.18123.18-1.09%1,268,619
Jul 31, 2025130.71139.45122.89124.54124.54-10.03%3,113,387
Jul 30, 2025136.42140.04135.90138.42138.421.32%713,484
Jul 29, 2025137.30137.95135.40136.62136.620.23%622,759
Jul 28, 2025136.13136.84135.11136.30136.300.24%463,111
Jul 25, 2025134.67136.17133.72135.97135.971.48%533,382
Jul 24, 2025135.34135.87133.72133.99133.99-1.14%328,019
Jul 23, 2025134.97136.00134.62135.54135.540.52%300,126
Jul 22, 2025137.09137.09134.22134.84134.84-1.31%476,049
Jul 21, 2025136.63137.99136.37136.63136.630.18%518,140
Jul 18, 2025137.37137.54135.77136.39136.39-0.16%296,523
Jul 17, 2025136.21137.68135.30136.61136.610.35%1,068,229
Jul 16, 2025136.03136.36133.70136.13136.130.37%507,129
Jul 15, 2025136.13136.46134.49135.63135.630.21%523,739
Jul 14, 2025135.18135.86134.26135.34135.340.59%290,110
Jul 11, 2025134.46135.68133.75134.54134.54-0.73%396,656
Jul 10, 2025134.77135.77134.12135.53135.530.58%360,603
Jul 9, 2025133.75135.15132.62134.75134.750.89%517,876
Jul 8, 2025134.46135.33132.82133.56133.56-0.66%515,428
Jul 7, 2025134.82136.24133.66134.45134.45-0.91%351,210
Jul 3, 2025134.76136.06134.54135.69135.691.20%189,322
Jul 2, 2025132.57134.21131.64134.08134.081.14%362,218
Jul 1, 2025131.20133.77130.40132.57132.570.71%449,916
Jun 30, 2025132.12132.51130.74131.63131.63-0.63%740,428
Jun 27, 2025133.04134.52130.94132.46132.46-0.24%1,103,202
Jun 26, 2025131.93132.89131.45132.78132.781.17%432,111
Jun 25, 2025130.50132.48130.10131.25131.250.57%362,725
Jun 24, 2025130.81131.48129.95130.50130.50-0.24%651,547
Jun 23, 2025127.47131.03126.19130.81130.812.36%852,664
Jun 20, 2025127.03129.83126.18127.80127.801.67%1,053,317
Jun 18, 2025124.09126.05123.80125.70125.701.01%486,044
Jun 17, 2025124.04124.86123.71124.44124.44-0.48%516,361
Jun 16, 2025123.27125.40122.64125.04125.042.53%508,053
Jun 13, 2025121.42123.66121.37121.96121.96-0.76%558,064
Jun 12, 2025121.67123.70121.00122.89122.890.21%236,496
Jun 11, 2025124.04124.06122.35122.63122.63-0.56%707,239
Jun 10, 2025121.77124.16121.22123.32123.321.43%600,859
Jun 9, 2025121.19122.05120.65121.58121.580.85%517,520
Jun 6, 2025120.22121.00119.46120.56120.560.88%413,253
Jun 5, 2025119.41120.63118.83119.51119.51-0.06%576,052
Jun 4, 2025119.32120.58119.20119.58119.580.07%552,623
Jun 3, 2025116.73119.79116.05119.50119.502.61%528,096
Jun 2, 2025115.41118.71115.37116.46116.460.74%758,255
May 30, 2025113.61116.59112.83115.60115.601.66%649,684
May 29, 2025114.22114.22112.98113.71113.710.38%351,913
May 28, 2025115.69116.03113.13113.28113.28-1.92%364,057
May 27, 2025114.06115.92113.33115.50115.502.55%820,153
May 23, 2025110.54113.01110.54112.63112.630.32%363,493