Altus Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	45.42	47.28	45.42	46.93	46.93	2.76%	186,429
Apr 24, 2026	46.15	46.99	44.64	45.67	45.67	-1.51%	197,043
Apr 23, 2026	45.98	47.66	45.98	46.37	46.37	2.09%	274,417
Apr 22, 2026	50.72	50.72	45.34	45.42	45.42	-8.57%	519,272
Apr 21, 2026	50.93	51.19	49.31	49.68	49.68	-2.07%	146,299
Apr 20, 2026	50.44	51.14	50.09	50.73	50.73	-0.06%	282,101
Apr 17, 2026	50.29	50.99	50.10	50.76	50.76	1.83%	494,875
Apr 16, 2026	50.56	50.91	49.56	49.85	49.85	-1.40%	331,860
Apr 15, 2026	50.35	50.94	50.16	50.56	50.56	1.28%	486,312
Apr 14, 2026	50.05	50.83	49.59	49.92	49.92	-0.64%	210,599
Apr 13, 2026	48.56	50.33	48.40	50.24	50.24	3.06%	424,305
Apr 10, 2026	48.72	48.80	47.78	48.75	48.75	-0.29%	187,922
Apr 9, 2026	49.09	49.09	48.50	48.89	48.89	0.06%	189,436
Apr 8, 2026	49.19	49.43	48.65	48.86	48.86	1.26%	203,471
Apr 7, 2026	48.19	48.80	48.10	48.25	48.25	-0.37%	107,503
Apr 6, 2026	47.67	48.45	47.67	48.43	48.43	1.51%	129,829
Apr 2, 2026	46.70	48.27	46.52	47.71	47.71	0.38%	92,801
Apr 1, 2026	47.81	48.05	47.24	47.53	47.53	-0.46%	121,232
Mar 31, 2026	46.89	47.94	46.43	47.75	47.75	3.11%	120,661
Mar 30, 2026	46.73	47.26	46.18	46.31	46.16	-0.62%	295,625
Mar 27, 2026	46.97	47.37	46.47	46.60	46.45	-0.79%	128,537
Mar 26, 2026	47.23	48.09	46.92	46.97	46.82	-0.78%	124,158
Mar 25, 2026	47.50	47.51	46.28	47.34	47.19	1.00%	115,316
Mar 24, 2026	46.82	47.36	46.22	46.87	46.72	0.11%	199,447
Mar 23, 2026	46.91	47.35	46.40	46.82	46.67	0.47%	224,522
Mar 20, 2026	46.64	46.80	45.97	46.60	46.45	0.15%	892,553
Mar 19, 2026	46.17	46.93	46.05	46.53	46.38	-0.11%	140,290
Mar 18, 2026	46.11	46.91	46.00	46.58	46.43	0.67%	89,924
Mar 17, 2026	47.53	47.80	46.25	46.27	46.12	-2.65%	236,143
Mar 16, 2026	47.25	49.70	47.25	47.53	47.38	9.26%	328,409
Mar 13, 2026	43.51	44.20	43.35	43.50	43.36	0.55%	395,262
Mar 12, 2026	44.78	45.06	43.25	43.26	43.12	-3.99%	130,298
Mar 11, 2026	46.22	46.85	44.86	45.06	44.91	-3.01%	97,719
Mar 10, 2026	47.25	47.25	46.09	46.46	46.31	-1.38%	192,319
Mar 9, 2026	46.42	47.28	46.36	47.11	46.96	0.45%	175,022
Mar 6, 2026	46.90	47.83	46.77	46.90	46.75	-1.49%	200,691
Mar 5, 2026	45.55	47.66	45.55	47.61	47.46	3.64%	255,168
Mar 4, 2026	45.48	46.58	45.25	45.94	45.79	1.26%	174,995
Mar 3, 2026	46.03	47.20	45.37	45.37	45.22	-3.10%	387,667
Mar 2, 2026	45.89	47.18	45.15	46.82	46.67	0.24%	534,053
Feb 27, 2026	45.65	47.00	45.65	46.71	46.56	1.21%	439,269
Feb 26, 2026	45.03	46.53	45.00	46.15	46.00	2.60%	374,372
Feb 25, 2026	43.48	45.10	43.37	44.98	44.83	3.45%	420,323
Feb 24, 2026	42.89	43.49	42.79	43.48	43.34	0.98%	335,971
Feb 23, 2026	42.88	43.90	42.80	43.06	42.92	0.49%	362,263
Feb 20, 2026	42.00	43.98	41.04	42.85	42.71	4.26%	434,159
Feb 19, 2026	40.35	41.19	40.08	41.10	40.97	2.11%	569,155
Feb 18, 2026	38.84	40.55	38.61	40.25	40.12	3.87%	281,382
Feb 17, 2026	39.03	39.43	38.63	38.75	38.62	-0.74%	461,972
Feb 13, 2026	38.49	39.07	36.97	39.04	38.91	0.70%	421,860
Feb 12, 2026	41.20	41.45	38.11	38.77	38.64	-5.90%	330,020
Feb 11, 2026	43.39	43.45	40.79	41.20	41.07	-4.63%	399,711
Feb 10, 2026	42.51	43.25	42.36	43.20	43.06	1.84%	260,214
Feb 9, 2026	41.31	42.44	41.31	42.42	42.28	2.54%	261,056
Feb 6, 2026	41.43	41.43	40.48	41.37	41.24	0.41%	315,516
Feb 5, 2026	41.30	41.51	40.63	41.20	41.07	-0.12%	384,551
Feb 4, 2026	41.81	41.97	40.65	41.25	41.12	-0.91%	616,718
Feb 3, 2026	46.59	46.82	41.13	41.63	41.50	-10.59%	731,747
Feb 2, 2026	46.22	46.94	46.00	46.56	46.41	0.78%	228,250
Jan 30, 2026	46.99	47.21	46.00	46.20	46.05	-1.68%	163,517
Jan 29, 2026	47.62	48.24	46.78	46.99	46.84	-1.30%	185,480
Jan 28, 2026	48.40	48.58	47.48	47.61	47.46	-1.49%	162,344
Jan 27, 2026	49.65	49.79	48.28	48.33	48.17	-2.70%	131,570
Jan 26, 2026	50.00	50.28	49.58	49.67	49.51	-0.16%	140,811
Jan 23, 2026	49.79	49.97	49.60	49.75	49.59	-0.22%	144,240
Jan 22, 2026	50.38	50.75	49.53	49.86	49.70	-0.46%	212,202
Jan 21, 2026	50.98	51.23	50.04	50.09	49.93	-1.94%	223,173
Jan 20, 2026	52.67	52.80	50.99	51.08	50.91	-3.62%	105,318
Jan 19, 2026	51.80	53.01	51.80	53.00	52.83	1.92%	86,741
Jan 16, 2026	54.06	54.25	51.97	52.00	51.83	-4.15%	103,535
Jan 15, 2026	55.32	55.32	54.20	54.25	54.07	-0.99%	75,971
Jan 14, 2026	55.43	56.01	54.61	54.79	54.61	-1.03%	228,019
Jan 13, 2026	56.19	56.22	55.16	55.36	55.18	-1.51%	102,833
Jan 12, 2026	56.49	56.70	56.07	56.21	56.03	-0.83%	93,420
Jan 9, 2026	55.99	57.17	55.97	56.68	56.50	1.67%	206,434
Jan 8, 2026	55.97	56.18	55.28	55.75	55.57	-0.45%	362,692
Jan 7, 2026	56.27	56.92	55.33	56.00	55.82	-0.88%	221,166
Jan 6, 2026	56.52	56.78	56.45	56.50	56.32	0.09%	279,682
Jan 5, 2026	56.50	56.69	56.40	56.45	56.27	0.07%	182,007
Jan 2, 2026	56.63	56.71	56.29	56.41	56.23	-0.53%	164,152
Dec 31, 2025	56.46	56.84	56.45	56.71	56.53	0.19%	185,950
Dec 30, 2025	56.72	57.05	56.51	56.60	56.27	-0.37%	217,443
Dec 29, 2025	56.69	57.35	56.69	56.81	56.48	0.14%	120,319
Dec 24, 2025	56.10	56.81	56.07	56.73	56.40	1.12%	17,972
Dec 23, 2025	56.29	56.52	56.02	56.10	55.77	0.02%	74,265
Dec 22, 2025	55.65	56.69	55.60	56.09	55.76	0.99%	99,412
Dec 19, 2025	55.30	55.79	55.21	55.54	55.21	0.47%	815,851
Dec 18, 2025	55.49	56.25	55.20	55.28	54.95	0.34%	111,897
Dec 17, 2025	55.00	55.50	54.98	55.09	54.77	0.35%	104,500
Dec 16, 2025	54.16	55.32	54.16	54.90	54.58	0.99%	80,303
Dec 15, 2025	55.03	55.03	54.12	54.36	54.04	-0.77%	105,440
Dec 12, 2025	55.61	55.86	54.73	54.78	54.46	-1.49%	87,261
Dec 11, 2025	56.13	56.13	55.30	55.61	55.28	-1.03%	93,524
Dec 10, 2025	56.03	56.67	55.58	56.19	55.86	0.54%	78,731
Dec 9, 2025	55.56	56.06	55.56	55.89	55.56	0.38%	98,421
Dec 8, 2025	55.51	55.84	55.19	55.68	55.35	0.27%	143,075
Dec 5, 2025	55.31	55.66	55.19	55.53	55.20	0.40%	99,058
Dec 4, 2025	55.16	55.70	55.06	55.31	54.98	0.31%	87,294
Dec 3, 2025	55.24	55.53	54.93	55.14	54.82	-0.31%	90,503
Dec 2, 2025	55.14	55.41	54.94	55.31	54.98	0.36%	81,697