Permian Basin Royalty Trust (PBT)
NYSE: PBT · Real-Time Price · USD
13.28
-0.11 (-0.82%)
At close: Aug 1, 2025, 4:00 PM
13.29
+0.01 (0.08%)
After-hours: Aug 1, 2025, 7:54 PM EDT
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 13.31 | 13.34 | 12.95 | 13.28 | 13.28 | -0.82% | 108,875 |
| Jul 31, 2025 | 13.45 | 13.55 | 13.30 | 13.39 | 13.39 | -1.03% | 49,463 |
| Jul 30, 2025 | 13.62 | 13.70 | 13.46 | 13.53 | 13.52 | -0.51% | 99,589 |
| Jul 29, 2025 | 13.54 | 13.66 | 13.33 | 13.60 | 13.58 | 0.59% | 89,725 |
| Jul 28, 2025 | 13.10 | 13.62 | 13.00 | 13.52 | 13.51 | 3.76% | 138,575 |
| Jul 25, 2025 | 13.01 | 13.28 | 13.01 | 13.03 | 13.02 | 0.15% | 101,988 |
| Jul 24, 2025 | 12.83 | 13.11 | 12.65 | 13.01 | 13.00 | 1.64% | 101,966 |
| Jul 23, 2025 | 12.70 | 12.98 | 12.65 | 12.80 | 12.79 | 1.35% | 231,941 |
| Jul 22, 2025 | 12.60 | 12.72 | 12.60 | 12.63 | 12.62 | -0.32% | 110,257 |
| Jul 21, 2025 | 12.71 | 12.72 | 12.48 | 12.67 | 12.66 | -0.31% | 86,275 |
| Jul 18, 2025 | 12.85 | 12.95 | 12.45 | 12.71 | 12.70 | - | 88,232 |
| Jul 17, 2025 | 12.36 | 12.76 | 12.31 | 12.71 | 12.70 | 2.01% | 142,629 |
| Jul 16, 2025 | 12.69 | 12.72 | 12.43 | 12.46 | 12.45 | -1.89% | 96,599 |
| Jul 15, 2025 | 12.77 | 12.89 | 12.64 | 12.70 | 12.69 | -0.78% | 85,808 |
| Jul 14, 2025 | 12.95 | 12.99 | 12.72 | 12.80 | 12.79 | -1.16% | 97,369 |
| Jul 11, 2025 | 12.81 | 13.01 | 12.76 | 12.95 | 12.94 | 1.09% | 120,722 |
| Jul 10, 2025 | 12.72 | 13.00 | 12.66 | 12.81 | 12.80 | 0.39% | 89,487 |
| Jul 9, 2025 | 13.56 | 13.56 | 12.76 | 12.76 | 12.75 | -5.27% | 214,959 |
| Jul 8, 2025 | 13.35 | 13.73 | 13.27 | 13.47 | 13.46 | 1.05% | 252,599 |
| Jul 7, 2025 | 12.88 | 13.40 | 12.82 | 13.33 | 13.32 | 3.25% | 265,248 |
| Jul 3, 2025 | 12.75 | 12.96 | 12.74 | 12.91 | 12.90 | 1.49% | 82,569 |
| Jul 2, 2025 | 12.74 | 13.01 | 12.61 | 12.72 | 12.71 | 0.87% | 205,389 |
| Jul 1, 2025 | 12.40 | 12.64 | 12.32 | 12.61 | 12.60 | 1.20% | 98,573 |
| Jun 30, 2025 | 12.48 | 12.59 | 12.41 | 12.46 | 12.45 | - | 87,692 |
| Jun 27, 2025 | 12.38 | 12.60 | 12.36 | 12.46 | 12.43 | 1.30% | 122,229 |
| Jun 26, 2025 | 12.06 | 12.43 | 12.06 | 12.30 | 12.27 | 2.07% | 118,143 |
| Jun 25, 2025 | 12.14 | 12.17 | 11.78 | 12.05 | 12.02 | -0.74% | 112,907 |
| Jun 24, 2025 | 11.88 | 12.19 | 11.80 | 12.14 | 12.11 | 0.75% | 102,387 |
| Jun 23, 2025 | 12.03 | 12.34 | 12.03 | 12.05 | 12.02 | 0.92% | 223,196 |
| Jun 20, 2025 | 12.11 | 12.19 | 11.92 | 11.94 | 11.91 | -1.08% | 81,666 |
| Jun 18, 2025 | 12.09 | 12.21 | 12.00 | 12.07 | 12.04 | 0.17% | 134,502 |
| Jun 17, 2025 | 11.86 | 12.17 | 11.86 | 12.05 | 12.02 | 1.86% | 166,592 |
| Jun 16, 2025 | 11.86 | 12.13 | 11.70 | 11.83 | 11.80 | 0.77% | 240,626 |
| Jun 13, 2025 | 11.76 | 11.89 | 11.58 | 11.74 | 11.71 | 1.73% | 150,156 |
| Jun 12, 2025 | 11.52 | 11.71 | 11.44 | 11.54 | 11.52 | -0.17% | 199,981 |
| Jun 11, 2025 | 11.45 | 11.62 | 11.37 | 11.56 | 11.54 | 0.96% | 175,392 |
| Jun 10, 2025 | 11.58 | 11.64 | 11.38 | 11.45 | 11.43 | - | 75,740 |
| Jun 9, 2025 | 11.23 | 11.54 | 11.23 | 11.45 | 11.43 | 2.42% | 96,308 |
| Jun 6, 2025 | 11.00 | 11.47 | 11.00 | 11.18 | 11.16 | 1.73% | 166,120 |
| Jun 5, 2025 | 10.98 | 11.09 | 10.93 | 10.99 | 10.97 | 0.73% | 56,374 |
| Jun 4, 2025 | 11.07 | 11.27 | 10.80 | 10.91 | 10.89 | -1.62% | 89,816 |
| Jun 3, 2025 | 11.24 | 11.35 | 11.00 | 11.09 | 11.07 | -1.33% | 3,721,822 |
| Jun 2, 2025 | 11.22 | 11.68 | 11.21 | 11.24 | 11.22 | 1.26% | 261,197 |
| May 30, 2025 | 11.23 | 11.39 | 11.10 | 11.10 | 11.08 | -1.94% | 78,614 |
| May 29, 2025 | 11.34 | 11.42 | 11.13 | 11.32 | 11.28 | 0.53% | 67,438 |
| May 28, 2025 | 11.18 | 11.35 | 11.08 | 11.26 | 11.22 | 0.45% | 94,103 |
| May 27, 2025 | 11.25 | 11.45 | 11.11 | 11.21 | 11.17 | -0.36% | 126,458 |
| May 23, 2025 | 10.95 | 11.26 | 10.95 | 11.25 | 11.21 | 1.63% | 85,886 |
| May 22, 2025 | 10.89 | 11.15 | 10.85 | 11.07 | 11.03 | 0.09% | 53,668 |
| May 21, 2025 | 11.10 | 11.20 | 10.95 | 11.06 | 11.02 | -0.09% | 98,468 |