Altus Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	46.42	47.28	46.36	46.90	-	-	97,570
Mar 6, 2026	46.90	47.83	46.77	46.90	46.90	-1.49%	200,691
Mar 5, 2026	45.55	47.66	45.55	47.61	47.61	3.64%	255,168
Mar 4, 2026	45.48	46.58	45.25	45.94	45.94	1.26%	172,079
Mar 3, 2026	46.03	47.20	45.37	45.37	45.37	-3.10%	387,667
Mar 2, 2026	45.89	47.18	45.15	46.82	46.82	0.24%	534,053
Feb 27, 2026	45.65	47.00	45.65	46.71	46.71	1.21%	439,337
Feb 26, 2026	45.03	46.53	45.00	46.15	46.15	2.60%	374,372
Feb 25, 2026	43.48	45.10	43.37	44.98	44.98	3.45%	420,323
Feb 24, 2026	42.89	43.49	42.79	43.48	43.48	0.98%	335,971
Feb 23, 2026	42.88	43.90	42.80	43.06	43.06	0.49%	362,282
Feb 20, 2026	42.00	43.98	41.04	42.85	42.85	4.26%	434,159
Feb 19, 2026	40.35	41.19	40.08	41.10	41.10	2.11%	569,155
Feb 18, 2026	38.84	40.55	38.61	40.25	40.25	3.87%	281,382
Feb 17, 2026	39.03	39.43	38.63	38.75	38.75	-0.74%	462,068
Feb 13, 2026	38.49	39.07	36.97	39.04	39.04	0.70%	421,860
Feb 12, 2026	41.20	41.45	38.11	38.77	38.77	-5.90%	330,024
Feb 11, 2026	43.39	43.45	40.79	41.20	41.20	-4.63%	399,711
Feb 10, 2026	42.51	43.25	42.36	43.20	43.20	1.84%	260,216
Feb 9, 2026	41.31	42.44	41.31	42.42	42.42	2.54%	261,056
Feb 6, 2026	41.43	41.43	40.48	41.37	41.37	0.41%	315,516
Feb 5, 2026	41.30	41.51	40.63	41.20	41.20	-0.12%	384,551
Feb 4, 2026	41.81	41.97	40.65	41.25	41.25	-0.91%	616,718
Feb 3, 2026	46.59	46.82	41.13	41.63	41.63	-10.59%	731,747
Feb 2, 2026	46.22	46.94	46.00	46.56	46.56	0.78%	228,250
Jan 30, 2026	46.99	47.21	46.00	46.20	46.20	-1.68%	163,517
Jan 29, 2026	47.62	48.24	46.78	46.99	46.99	-1.30%	185,480
Jan 28, 2026	48.40	48.58	47.48	47.61	47.61	-1.49%	162,344
Jan 27, 2026	49.65	49.79	48.28	48.33	48.33	-2.70%	131,570
Jan 26, 2026	50.00	50.28	49.58	49.67	49.67	-0.16%	126,111
Jan 23, 2026	49.79	49.97	49.60	49.75	49.75	-0.22%	144,240
Jan 22, 2026	50.38	50.75	49.53	49.86	49.86	-0.46%	212,202
Jan 21, 2026	50.98	51.23	50.04	50.09	50.09	-1.94%	223,173
Jan 20, 2026	52.67	52.80	50.99	51.08	51.08	-3.62%	105,318
Jan 19, 2026	51.80	53.01	51.80	53.00	53.00	1.92%	86,741
Jan 16, 2026	54.06	54.25	51.97	52.00	52.00	-4.15%	103,535
Jan 15, 2026	55.32	55.32	54.20	54.25	54.25	-0.99%	75,976
Jan 14, 2026	55.43	56.01	54.61	54.79	54.79	-1.03%	228,019
Jan 13, 2026	56.19	56.22	55.16	55.36	55.36	-1.51%	102,833
Jan 12, 2026	56.49	56.70	56.07	56.21	56.21	-0.83%	93,420
Jan 9, 2026	55.99	57.17	55.97	56.68	56.68	1.67%	206,520
Jan 8, 2026	55.97	56.18	55.28	55.75	55.75	-0.45%	362,692
Jan 7, 2026	56.27	56.92	55.33	56.00	56.00	-0.88%	221,166
Jan 6, 2026	56.52	56.78	56.45	56.50	56.50	0.09%	279,682
Jan 5, 2026	56.50	56.69	56.40	56.45	56.45	0.07%	182,007
Jan 2, 2026	56.63	56.71	56.29	56.41	56.41	-0.53%	164,152
Dec 31, 2025	56.46	56.84	56.45	56.71	56.71	0.19%	186,032
Dec 30, 2025	56.72	57.05	56.51	56.60	56.45	-0.37%	217,443
Dec 29, 2025	56.69	57.35	56.69	56.81	56.66	0.14%	120,319
Dec 24, 2025	56.10	56.81	56.07	56.73	56.58	1.12%	17,972
Dec 23, 2025	56.29	56.52	56.02	56.10	55.95	0.02%	74,265
Dec 22, 2025	55.65	56.69	55.60	56.09	55.94	0.99%	99,412
Dec 19, 2025	55.30	55.79	55.21	55.54	55.39	0.47%	815,851
Dec 18, 2025	55.49	56.25	55.20	55.28	55.13	0.34%	111,897
Dec 17, 2025	55.00	55.50	54.98	55.09	54.94	0.35%	104,500
Dec 16, 2025	54.16	55.32	54.16	54.90	54.75	0.99%	80,303
Dec 15, 2025	55.03	55.03	54.12	54.36	54.22	-0.77%	105,440
Dec 12, 2025	55.61	55.86	54.73	54.78	54.63	-1.49%	87,261
Dec 11, 2025	56.13	56.13	55.30	55.61	55.46	-1.03%	93,524
Dec 10, 2025	56.03	56.67	55.58	56.19	56.04	0.54%	78,731
Dec 9, 2025	55.56	56.06	55.56	55.89	55.74	0.38%	98,421
Dec 8, 2025	55.51	55.84	55.19	55.68	55.53	0.27%	143,075
Dec 5, 2025	55.31	55.66	55.19	55.53	55.38	0.40%	99,058
Dec 4, 2025	55.16	55.70	55.06	55.31	55.16	0.31%	87,294
Dec 3, 2025	55.24	55.53	54.93	55.14	54.99	-0.31%	90,503
Dec 2, 2025	55.14	55.41	54.94	55.31	55.16	0.36%	81,697
Dec 1, 2025	55.26	55.77	54.80	55.11	54.96	-0.95%	102,988
Nov 28, 2025	55.01	55.78	54.66	55.64	55.49	1.15%	121,719
Nov 27, 2025	54.15	55.15	54.15	55.01	54.86	1.53%	95,828
Nov 26, 2025	54.33	54.51	53.92	54.18	54.04	0.17%	113,172
Nov 25, 2025	54.19	55.05	54.05	54.09	53.95	-0.22%	289,592
Nov 24, 2025	54.49	55.29	54.15	54.21	54.07	0.20%	435,402
Nov 21, 2025	54.23	55.08	53.96	54.10	53.96	3.09%	541,484
Nov 20, 2025	53.54	55.24	52.25	52.48	52.34	5.38%	589,124
Nov 19, 2025	49.61	49.82	49.22	49.80	49.67	0.63%	232,305
Nov 18, 2025	49.72	50.01	49.03	49.49	49.36	-0.98%	344,586
Nov 17, 2025	49.80	50.34	49.80	49.98	49.85	0.36%	280,854
Nov 14, 2025	49.90	50.10	49.42	49.80	49.67	-0.76%	315,143
Nov 13, 2025	49.81	50.38	49.74	50.18	50.05	0.04%	191,730
Nov 12, 2025	50.32	50.64	49.74	50.16	50.03	-0.04%	251,442
Nov 11, 2025	48.63	50.21	48.38	50.18	50.05	3.81%	416,168
Nov 10, 2025	47.67	48.73	47.47	48.34	48.21	2.46%	548,819
Nov 7, 2025	49.97	50.06	43.84	47.18	47.05	-12.03%	1,309,457
Nov 6, 2025	55.72	56.17	53.58	53.63	53.49	-4.40%	194,874
Nov 5, 2025	56.57	56.60	55.74	56.10	55.95	-0.78%	110,899
Nov 4, 2025	57.01	57.39	56.23	56.54	56.39	-1.07%	121,044
Nov 3, 2025	57.62	57.62	56.61	57.15	57.00	-0.82%	167,092
Oct 31, 2025	56.74	57.72	56.53	57.62	57.47	1.48%	132,226
Oct 30, 2025	57.22	57.71	56.53	56.78	56.63	-1.61%	136,098
Oct 29, 2025	58.08	58.17	57.51	57.71	57.56	-0.64%	150,332
Oct 28, 2025	58.10	58.65	57.94	58.08	57.93	-0.50%	109,278
Oct 27, 2025	58.62	58.78	58.02	58.37	58.22	0.07%	203,970
Oct 24, 2025	58.47	59.03	57.97	58.33	58.18	-0.02%	60,027
Oct 23, 2025	57.46	58.60	57.17	58.34	58.19	1.60%	115,393
Oct 22, 2025	56.31	58.13	56.26	57.42	57.27	1.52%	162,959
Oct 21, 2025	56.86	57.11	56.43	56.56	56.41	-0.04%	116,606
Oct 20, 2025	56.67	56.80	56.17	56.58	56.43	0.52%	130,056
Oct 17, 2025	56.63	56.98	56.28	56.29	56.14	-0.93%	107,547
Oct 16, 2025	57.35	57.60	56.75	56.82	56.67	-0.92%	101,525
Oct 15, 2025	58.03	58.48	57.29	57.35	57.20	-0.86%	146,494