KinderCare Learning Companies, Inc. (KLC)
NYSE: KLC · Real-Time Price · USD
9.48
-0.13 (-1.35%)
Aug 1, 2025, 4:00 PM - Market closed

Altus Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20259.529.709.349.489.48-1.35%572,912
Jul 31, 20259.679.809.539.619.61-1.54%450,636
Jul 30, 202510.0410.059.719.769.76-1.91%350,418
Jul 29, 20259.819.959.699.959.951.22%390,699
Jul 28, 202510.1110.349.609.839.83-2.09%542,242
Jul 25, 202510.0610.119.9510.0410.040.50%404,032
Jul 24, 202510.5010.769.989.999.99-5.04%603,446
Jul 23, 202510.3610.5610.1910.5210.523.04%585,036
Jul 22, 20259.7010.229.7010.2110.215.58%689,978
Jul 21, 20259.689.799.519.679.67-323,656
Jul 18, 20259.889.889.669.679.67-1.33%329,478
Jul 17, 20259.769.929.719.809.801.03%484,777
Jul 16, 20259.549.709.369.709.702.32%309,996
Jul 15, 20259.659.709.459.489.48-0.94%357,195
Jul 14, 20259.529.659.469.579.57-0.10%397,088
Jul 11, 20259.499.639.449.589.580.84%480,861
Jul 10, 20259.629.749.499.509.50-0.31%480,473
Jul 9, 20259.709.789.469.539.53-1.55%532,094
Jul 8, 20259.299.799.299.689.684.65%670,973
Jul 7, 20259.8510.019.179.259.25-7.04%535,812
Jul 3, 20259.9410.069.889.959.950.81%300,733
Jul 2, 202510.0810.149.869.879.87-1.60%744,600
Jul 1, 20259.9910.329.9110.0310.03-0.69%370,047
Jun 30, 202510.4010.4410.0310.1010.10-2.42%428,277
Jun 27, 202510.0810.389.9710.3510.353.40%1,215,607
Jun 26, 20259.9110.029.8110.0110.011.52%405,306
Jun 25, 20259.9010.099.699.869.86-0.90%468,828
Jun 24, 20259.929.969.659.959.952.47%646,723
Jun 23, 20259.399.719.319.719.712.43%599,221
Jun 20, 20259.939.989.469.489.48-3.95%778,366
Jun 18, 20259.9310.129.809.879.87-0.60%632,390
Jun 17, 20259.9110.119.799.939.93-1.19%756,241
Jun 16, 202510.1910.3710.0310.0510.05-0.30%425,784
Jun 13, 202510.5310.6010.0610.0810.08-6.15%611,473
Jun 12, 202510.6610.8310.5510.7410.74-0.09%291,789
Jun 11, 202510.7211.0410.6210.7510.75-460,075
Jun 10, 202511.0411.0410.6010.7510.75-2.01%350,014
Jun 9, 202511.4911.6110.9310.9710.97-2.83%405,455
Jun 6, 202511.0811.3510.9611.2911.294.73%556,088
Jun 5, 202511.3911.4810.6010.7810.78-5.52%1,240,469
Jun 4, 202511.9911.9911.4111.4111.41-4.52%258,293
Jun 3, 202511.8012.1011.6911.9511.951.19%438,621
Jun 2, 202512.3312.3311.7511.8111.81-3.75%326,479
May 30, 202512.5712.6012.1712.2712.27-2.62%776,723
May 29, 202512.5912.6212.2612.6012.601.53%355,102
May 28, 202512.6012.7812.4112.4112.41-1.27%349,949
May 27, 202512.0012.5911.8512.5712.577.16%1,836,643
May 23, 202511.5311.9411.5311.7311.73-0.93%423,155
May 22, 202511.4411.9311.4411.8411.843.14%419,435
May 21, 202511.5811.6111.3111.4811.48-2.55%815,420