Altus Power, Inc. (AMPS)
4.990
-0.010 (-0.20%)
Inactive · Last trade price
on Apr 15, 2025
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 4.99 | 5.00 | 4.99 | 4.99 | 4.99 | -0.20% | 5,274,621 |
| Apr 14, 2025 | 4.99 | 5.00 | 4.99 | 5.00 | 5.00 | - | 2,370,957 |
| Apr 11, 2025 | 4.99 | 5.00 | 4.98 | 5.00 | 5.00 | 0.20% | 2,350,185 |
| Apr 10, 2025 | 4.98 | 5.00 | 4.98 | 4.99 | 4.99 | 0.20% | 4,662,103 |
| Apr 9, 2025 | 4.98 | 4.99 | 4.97 | 4.98 | 4.98 | 0.40% | 11,439,946 |
| Apr 8, 2025 | 4.96 | 4.97 | 4.95 | 4.96 | 4.96 | - | 2,865,053 |
| Apr 7, 2025 | 4.95 | 4.98 | 4.90 | 4.96 | 4.96 | -0.40% | 4,298,130 |
| Apr 4, 2025 | 4.95 | 4.99 | 4.93 | 4.98 | 4.98 | 0.40% | 6,957,193 |
| Apr 3, 2025 | 4.96 | 4.96 | 4.95 | 4.96 | 4.96 | 0.20% | 1,403,209 |
| Apr 2, 2025 | 4.95 | 4.96 | 4.94 | 4.95 | 4.95 | -0.20% | 3,149,809 |
| Apr 1, 2025 | 4.95 | 4.97 | 4.95 | 4.96 | 4.96 | 0.20% | 1,676,869 |
| Mar 31, 2025 | 4.95 | 4.96 | 4.94 | 4.95 | 4.95 | 0.20% | 2,300,565 |
| Mar 28, 2025 | 4.94 | 4.96 | 4.94 | 4.94 | 4.94 | - | 4,504,087 |
| Mar 27, 2025 | 4.96 | 4.97 | 4.94 | 4.94 | 4.94 | -0.40% | 2,762,625 |
| Mar 26, 2025 | 4.95 | 4.97 | 4.94 | 4.96 | 4.96 | 0.40% | 1,260,908 |
| Mar 25, 2025 | 4.94 | 4.95 | 4.94 | 4.94 | 4.94 | - | 1,768,269 |
| Mar 24, 2025 | 4.94 | 4.95 | 4.94 | 4.94 | 4.94 | 0.20% | 1,023,047 |
| Mar 21, 2025 | 4.94 | 4.95 | 4.93 | 4.93 | 4.93 | -0.20% | 4,082,158 |
| Mar 20, 2025 | 4.94 | 4.95 | 4.94 | 4.94 | 4.94 | - | 1,345,336 |
| Mar 19, 2025 | 4.95 | 4.96 | 4.94 | 4.94 | 4.94 | - | 1,914,635 |
| Mar 18, 2025 | 4.95 | 4.96 | 4.93 | 4.94 | 4.94 | -0.40% | 3,315,833 |
| Mar 17, 2025 | 4.94 | 4.96 | 4.94 | 4.96 | 4.96 | 0.20% | 1,580,762 |
| Mar 14, 2025 | 4.94 | 4.96 | 4.93 | 4.95 | 4.95 | 0.41% | 1,837,767 |
| Mar 13, 2025 | 4.93 | 4.94 | 4.93 | 4.93 | 4.93 | 0.20% | 857,194 |
| Mar 12, 2025 | 4.92 | 4.94 | 4.92 | 4.92 | 4.92 | -0.20% | 2,193,056 |
| Mar 11, 2025 | 4.93 | 4.93 | 4.92 | 4.93 | 4.93 | 0.41% | 1,058,775 |
| Mar 10, 2025 | 4.94 | 4.95 | 4.90 | 4.91 | 4.91 | -0.61% | 3,513,984 |
| Mar 7, 2025 | 4.93 | 4.96 | 4.93 | 4.94 | 4.94 | 0.41% | 1,311,550 |
| Mar 6, 2025 | 4.93 | 4.95 | 4.92 | 4.92 | 4.92 | -0.40% | 1,267,353 |
| Mar 5, 2025 | 4.94 | 4.94 | 4.92 | 4.94 | 4.94 | 0.20% | 3,264,376 |
| Mar 4, 2025 | 4.92 | 4.94 | 4.92 | 4.93 | 4.93 | -0.20% | 1,734,397 |
| Mar 3, 2025 | 4.93 | 4.94 | 4.92 | 4.94 | 4.94 | 0.20% | 2,034,401 |
| Feb 28, 2025 | 4.92 | 4.94 | 4.91 | 4.93 | 4.93 | 0.20% | 2,199,497 |
| Feb 27, 2025 | 4.92 | 4.94 | 4.91 | 4.92 | 4.92 | -0.20% | 2,133,463 |
| Feb 26, 2025 | 4.93 | 4.94 | 4.91 | 4.93 | 4.93 | 0.20% | 2,684,488 |
| Feb 25, 2025 | 4.89 | 4.94 | 4.89 | 4.92 | 4.92 | 0.61% | 2,003,859 |
| Feb 24, 2025 | 4.92 | 4.92 | 4.88 | 4.89 | 4.89 | -0.20% | 1,597,660 |
| Feb 21, 2025 | 4.94 | 4.94 | 4.90 | 4.90 | 4.90 | -0.61% | 3,224,586 |
| Feb 20, 2025 | 4.91 | 4.94 | 4.90 | 4.93 | 4.93 | 0.20% | 5,079,893 |
| Feb 19, 2025 | 4.93 | 4.94 | 4.90 | 4.92 | 4.92 | -0.20% | 1,646,482 |
| Feb 18, 2025 | 4.90 | 4.95 | 4.89 | 4.93 | 4.93 | 0.61% | 3,208,175 |
| Feb 14, 2025 | 4.88 | 4.90 | 4.87 | 4.90 | 4.90 | 0.41% | 4,403,024 |
| Feb 13, 2025 | 4.87 | 4.89 | 4.87 | 4.88 | 4.88 | - | 4,427,562 |
| Feb 12, 2025 | 4.86 | 4.88 | 4.86 | 4.88 | 4.88 | 0.21% | 6,099,134 |
| Feb 11, 2025 | 4.86 | 4.87 | 4.86 | 4.87 | 4.87 | - | 5,243,232 |
| Feb 10, 2025 | 4.86 | 4.87 | 4.86 | 4.87 | 4.87 | - | 4,602,687 |
| Feb 7, 2025 | 4.88 | 4.88 | 4.86 | 4.87 | 4.87 | - | 17,203,754 |
| Feb 6, 2025 | 4.92 | 4.92 | 4.86 | 4.87 | 4.87 | 27.15% | 55,431,256 |
| Feb 5, 2025 | 4.03 | 4.04 | 3.82 | 3.83 | 3.83 | -3.28% | 688,356 |
| Feb 4, 2025 | 3.92 | 4.01 | 3.80 | 3.96 | 3.96 | 0.76% | 640,417 |
| Feb 3, 2025 | 3.90 | 4.00 | 3.82 | 3.93 | 3.93 | -2.48% | 1,005,210 |
| Jan 31, 2025 | 4.12 | 4.12 | 3.92 | 4.03 | 4.03 | -1.71% | 592,111 |
| Jan 30, 2025 | 3.94 | 4.14 | 3.90 | 4.10 | 4.10 | 6.49% | 1,061,008 |
| Jan 29, 2025 | 3.83 | 3.97 | 3.77 | 3.85 | 3.85 | 0.52% | 766,962 |
| Jan 28, 2025 | 3.72 | 3.95 | 3.65 | 3.83 | 3.83 | 2.96% | 1,324,997 |
| Jan 27, 2025 | 3.70 | 3.76 | 3.60 | 3.72 | 3.72 | -0.53% | 715,593 |
| Jan 24, 2025 | 3.68 | 3.91 | 3.65 | 3.74 | 3.74 | 1.36% | 1,349,147 |
| Jan 23, 2025 | 3.30 | 3.70 | 3.29 | 3.69 | 3.69 | 11.48% | 1,175,508 |
| Jan 22, 2025 | 3.49 | 3.57 | 3.29 | 3.31 | 3.31 | -7.80% | 2,574,076 |
| Jan 21, 2025 | 3.84 | 3.85 | 3.47 | 3.59 | 3.59 | -5.77% | 1,674,712 |
| Jan 17, 2025 | 3.83 | 3.94 | 3.78 | 3.81 | 3.81 | 0.26% | 1,074,589 |
| Jan 16, 2025 | 3.95 | 4.03 | 3.80 | 3.80 | 3.80 | -1.04% | 742,047 |
| Jan 15, 2025 | 4.15 | 4.24 | 3.84 | 3.84 | 3.84 | -3.27% | 1,087,656 |
| Jan 14, 2025 | 4.06 | 4.14 | 3.89 | 3.97 | 3.97 | -0.75% | 838,382 |
| Jan 13, 2025 | 4.20 | 4.20 | 3.83 | 4.00 | 4.00 | - | 741,163 |
| Jan 10, 2025 | 3.98 | 4.03 | 3.82 | 4.00 | 4.00 | -2.20% | 850,510 |
| Jan 8, 2025 | 4.32 | 4.32 | 4.05 | 4.09 | 4.09 | -7.05% | 946,487 |
| Jan 7, 2025 | 4.42 | 4.46 | 4.22 | 4.40 | 4.40 | 0.23% | 707,725 |
| Jan 6, 2025 | 4.50 | 4.54 | 4.36 | 4.39 | 4.39 | -1.79% | 984,099 |
| Jan 3, 2025 | 4.32 | 4.53 | 4.26 | 4.47 | 4.47 | 4.93% | 1,142,446 |
| Jan 2, 2025 | 4.08 | 4.36 | 4.08 | 4.26 | 4.26 | 4.67% | 1,027,366 |
| Dec 31, 2024 | 4.18 | 4.19 | 4.06 | 4.07 | 4.07 | -1.69% | 1,161,606 |
| Dec 30, 2024 | 4.18 | 4.21 | 4.06 | 4.14 | 4.14 | -2.13% | 911,122 |
| Dec 27, 2024 | 4.22 | 4.27 | 4.00 | 4.23 | 4.23 | -0.94% | 780,947 |
| Dec 26, 2024 | 4.10 | 4.31 | 4.06 | 4.27 | 4.27 | 3.64% | 1,195,970 |
| Dec 24, 2024 | 4.08 | 4.27 | 3.99 | 4.12 | 4.12 | 0.98% | 828,173 |
| Dec 23, 2024 | 3.52 | 4.40 | 3.49 | 4.08 | 4.08 | 14.93% | 5,213,454 |
| Dec 20, 2024 | 3.41 | 3.56 | 3.37 | 3.55 | 3.55 | 2.31% | 5,513,217 |
| Dec 19, 2024 | 3.60 | 3.66 | 3.42 | 3.47 | 3.47 | -3.61% | 1,224,298 |
| Dec 18, 2024 | 3.83 | 4.00 | 3.58 | 3.60 | 3.60 | -5.51% | 1,326,251 |
| Dec 17, 2024 | 3.74 | 3.90 | 3.68 | 3.81 | 3.81 | - | 1,058,161 |
| Dec 16, 2024 | 3.78 | 3.92 | 3.72 | 3.81 | 3.81 | 0.26% | 1,196,695 |
| Dec 13, 2024 | 3.71 | 3.87 | 3.63 | 3.80 | 3.80 | 1.88% | 1,075,728 |
| Dec 12, 2024 | 3.87 | 3.91 | 3.64 | 3.73 | 3.73 | -7.44% | 1,488,268 |
| Dec 11, 2024 | 4.04 | 4.06 | 3.85 | 4.03 | 4.03 | 1.00% | 957,212 |
| Dec 10, 2024 | 3.97 | 4.11 | 3.87 | 3.99 | 3.99 | 0.50% | 1,244,958 |
| Dec 9, 2024 | 4.06 | 4.23 | 3.96 | 3.97 | 3.97 | -0.75% | 1,139,101 |
| Dec 6, 2024 | 3.84 | 4.06 | 3.81 | 4.00 | 4.00 | 4.71% | 1,422,143 |
| Dec 5, 2024 | 3.86 | 3.95 | 3.72 | 3.82 | 3.82 | -1.04% | 1,079,035 |
| Dec 4, 2024 | 3.93 | 3.99 | 3.85 | 3.86 | 3.86 | -2.28% | 597,361 |
| Dec 3, 2024 | 4.03 | 4.03 | 3.86 | 3.95 | 3.95 | -2.23% | 910,367 |
| Dec 2, 2024 | 4.33 | 4.33 | 4.03 | 4.04 | 4.04 | -6.48% | 862,068 |
| Nov 29, 2024 | 4.39 | 4.44 | 4.31 | 4.32 | 4.32 | -0.92% | 320,061 |
| Nov 27, 2024 | 4.29 | 4.40 | 4.24 | 4.36 | 4.36 | 3.32% | 727,224 |
| Nov 26, 2024 | 4.25 | 4.30 | 4.13 | 4.22 | 4.22 | -1.40% | 787,541 |
| Nov 25, 2024 | 4.26 | 4.31 | 4.15 | 4.28 | 4.28 | 2.64% | 761,119 |
| Nov 22, 2024 | 4.06 | 4.26 | 4.06 | 4.17 | 4.17 | 2.71% | 593,012 |
| Nov 21, 2024 | 3.99 | 4.17 | 3.92 | 4.06 | 4.06 | 2.78% | 780,636 |
| Nov 20, 2024 | 3.83 | 3.97 | 3.82 | 3.95 | 3.95 | 2.07% | 1,007,344 |
| Nov 19, 2024 | 3.79 | 3.88 | 3.74 | 3.87 | 3.87 | 1.04% | 783,253 |