Altus Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	41.84	41.93	41.02	41.13	41.13	-2.51%	800,401
Jul 31, 2025	43.55	43.74	42.16	42.19	42.19	-4.14%	918,013
Jul 30, 2025	43.99	44.76	43.43	44.01	44.01	0.05%	801,250
Jul 29, 2025	43.63	44.11	43.21	43.99	43.99	1.22%	792,421
Jul 28, 2025	43.84	44.30	43.40	43.46	43.46	-0.48%	675,320
Jul 25, 2025	43.55	43.95	42.86	43.67	43.67	0.88%	411,195
Jul 24, 2025	44.00	44.00	43.08	43.29	43.29	-1.88%	759,188
Jul 23, 2025	44.00	44.20	43.24	44.12	44.12	1.29%	700,277
Jul 22, 2025	42.37	43.62	42.37	43.56	43.56	2.86%	846,317
Jul 21, 2025	41.98	42.56	41.98	42.35	42.35	0.88%	582,385
Jul 18, 2025	42.67	43.05	41.94	41.98	41.98	-1.32%	514,249
Jul 17, 2025	42.79	43.46	42.40	42.54	42.54	-1.05%	577,377
Jul 16, 2025	43.43	43.44	42.62	42.99	42.99	-1.01%	540,319
Jul 15, 2025	44.27	44.63	43.34	43.43	43.43	-1.23%	498,795
Jul 14, 2025	44.14	45.04	43.60	43.97	43.97	-0.81%	571,380
Jul 11, 2025	46.30	46.47	44.30	44.33	44.33	-5.01%	545,629
Jul 10, 2025	47.14	47.42	46.25	46.67	46.67	-1.06%	597,714
Jul 9, 2025	46.66	47.22	46.38	47.17	47.17	1.09%	610,701
Jul 8, 2025	45.58	47.17	45.54	46.66	46.66	2.37%	602,331
Jul 7, 2025	45.66	46.41	45.20	45.58	45.58	-1.19%	502,649
Jul 3, 2025	46.41	46.50	45.89	46.13	46.13	0.11%	243,250
Jul 2, 2025	45.57	46.22	45.30	46.08	46.08	0.72%	436,171
Jul 1, 2025	44.64	46.30	44.64	45.75	45.75	1.62%	471,611
Jun 30, 2025	45.78	46.17	44.28	45.02	45.02	-1.60%	706,339
Jun 27, 2025	45.78	46.13	45.15	45.75	45.75	-0.11%	703,642
Jun 26, 2025	45.80	46.92	45.51	45.80	45.80	-0.15%	308,949
Jun 25, 2025	45.91	46.38	45.60	45.87	45.87	-0.35%	359,342
Jun 24, 2025	46.04	46.24	45.09	46.03	46.03	1.01%	429,794
Jun 23, 2025	45.34	45.80	44.62	45.57	45.57	0.13%	466,773
Jun 20, 2025	45.70	46.49	44.83	45.51	45.51	0.75%	910,276
Jun 18, 2025	44.32	45.47	44.01	45.17	45.17	1.85%	669,960
Jun 17, 2025	45.00	45.28	44.19	44.35	44.35	-2.53%	472,783
Jun 16, 2025	45.86	46.38	45.30	45.50	45.50	-0.57%	409,159
Jun 13, 2025	46.05	46.47	45.63	45.76	45.76	-1.87%	417,134
Jun 12, 2025	46.39	46.78	46.33	46.63	46.63	-0.15%	453,668
Jun 11, 2025	47.46	47.88	46.50	46.70	46.70	-1.89%	1,019,621
Jun 10, 2025	46.45	47.77	46.34	47.60	47.60	2.81%	675,062
Jun 9, 2025	46.04	46.64	45.82	46.30	46.30	0.76%	783,047
Jun 6, 2025	45.22	46.11	45.22	45.95	45.95	2.45%	932,281
Jun 5, 2025	44.53	45.01	44.14	44.85	44.85	0.83%	580,397
Jun 4, 2025	44.21	44.53	43.87	44.48	44.48	0.86%	470,485
Jun 3, 2025	43.47	44.15	42.98	44.10	44.10	1.59%	623,155
Jun 2, 2025	43.09	43.53	42.79	43.41	43.41	0.37%	636,733
May 30, 2025	43.02	43.61	42.44	43.25	43.25	0.19%	596,572
May 29, 2025	42.94	43.44	42.54	43.17	43.17	0.89%	589,200
May 28, 2025	43.77	44.13	42.71	42.79	42.79	-2.79%	513,429
May 27, 2025	42.52	44.03	42.52	44.02	44.02	5.11%	797,057
May 23, 2025	42.77	42.98	41.73	41.88	41.88	-3.01%	602,740
May 22, 2025	43.42	43.62	42.81	43.18	43.18	-1.10%	677,238
May 21, 2025	44.38	44.67	43.51	43.66	43.66	-2.72%	652,610