Altus Power Inc. (AMPS)
4.95
0.01 (0.20%)
At close: Mar 31, 2025, 3:59 PM
4.96
0.20%
After-hours: Mar 31, 2025, 05:16 PM EDT
Altus Power Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.94 | 4.96 | 4.94 | 4.94 | 0.00 | 0.00% | 4,472,791 |
| Mar 27, 2025 | 4.96 | 4.97 | 4.94 | 4.94 | -0.02 | -0.40% | 2,762,625 |
| Mar 26, 2025 | 4.95 | 4.97 | 4.94 | 4.96 | 0.02 | 0.40% | 1,260,908 |
| Mar 25, 2025 | 4.94 | 4.95 | 4.94 | 4.94 | 0.00 | 0.00% | 1,768,269 |
| Mar 24, 2025 | 4.94 | 4.95 | 4.94 | 4.94 | 0.01 | 0.20% | 1,023,047 |
| Mar 21, 2025 | 4.94 | 4.95 | 4.93 | 4.93 | -0.01 | -0.20% | 4,082,200 |
| Mar 20, 2025 | 4.94 | 4.95 | 4.94 | 4.94 | 0.00 | 0.00% | 1,345,336 |
| Mar 19, 2025 | 4.95 | 4.96 | 4.94 | 4.94 | 0.00 | 0.00% | 1,914,635 |
| Mar 18, 2025 | 4.95 | 4.96 | 4.93 | 4.94 | -0.02 | -0.40% | 3,315,833 |
| Mar 17, 2025 | 4.94 | 4.96 | 4.94 | 4.96 | 0.01 | 0.20% | 1,580,800 |
| Mar 14, 2025 | 4.94 | 4.96 | 4.93 | 4.95 | 0.02 | 0.41% | 1,837,800 |
| Mar 13, 2025 | 4.93 | 4.94 | 4.93 | 4.93 | 0.01 | 0.20% | 857,200 |
| Mar 12, 2025 | 4.92 | 4.93 | 4.92 | 4.92 | -0.01 | -0.20% | 2,193,100 |
| Mar 11, 2025 | 4.93 | 4.93 | 4.92 | 4.93 | 0.02 | 0.41% | 1,058,800 |
| Mar 10, 2025 | 4.94 | 4.95 | 4.90 | 4.91 | -0.03 | -0.61% | 3,514,000 |
| Mar 7, 2025 | 4.93 | 4.96 | 4.93 | 4.94 | 0.02 | 0.41% | 1,311,600 |
| Mar 6, 2025 | 4.93 | 4.95 | 4.92 | 4.92 | -0.02 | -0.40% | 1,267,400 |
| Mar 5, 2025 | 4.94 | 4.94 | 4.92 | 4.94 | 0.01 | 0.20% | 3,264,400 |
| Mar 4, 2025 | 4.92 | 4.94 | 4.92 | 4.93 | -0.01 | -0.20% | 1,734,400 |
| Mar 3, 2025 | 4.93 | 4.94 | 4.92 | 4.94 | 0.01 | 0.20% | 2,034,401 |
| Feb 28, 2025 | 4.92 | 4.94 | 4.91 | 4.93 | 0.01 | 0.20% | 2,199,500 |
| Feb 27, 2025 | 4.92 | 4.94 | 4.91 | 4.92 | -0.01 | -0.20% | 2,133,463 |
| Feb 26, 2025 | 4.93 | 4.94 | 4.91 | 4.93 | 0.01 | 0.20% | 2,684,488 |
| Feb 25, 2025 | 4.89 | 4.93 | 4.89 | 4.92 | 0.03 | 0.61% | 2,003,900 |
| Feb 24, 2025 | 4.92 | 4.92 | 4.88 | 4.89 | -0.01 | -0.20% | 1,597,700 |
| Feb 21, 2025 | 4.94 | 4.94 | 4.90 | 4.90 | -0.03 | -0.61% | 3,224,600 |
| Feb 20, 2025 | 4.91 | 4.94 | 4.90 | 4.93 | 0.01 | 0.20% | 5,079,893 |
| Feb 19, 2025 | 4.93 | 4.94 | 4.90 | 4.92 | -0.01 | -0.20% | 1,646,500 |
| Feb 18, 2025 | 4.90 | 4.95 | 4.89 | 4.93 | 0.03 | 0.61% | 3,208,200 |
| Feb 14, 2025 | 4.88 | 4.90 | 4.87 | 4.90 | 0.02 | 0.41% | 4,403,024 |
| Feb 13, 2025 | 4.87 | 4.89 | 4.87 | 4.88 | 0.00 | 0.00% | 4,427,600 |
| Feb 12, 2025 | 4.86 | 4.88 | 4.86 | 4.88 | 0.01 | 0.21% | 6,099,134 |
| Feb 11, 2025 | 4.86 | 4.87 | 4.86 | 4.87 | 0.00 | 0.00% | 5,243,232 |
| Feb 10, 2025 | 4.86 | 4.87 | 4.86 | 4.87 | 0.00 | 0.00% | 4,602,687 |
| Feb 7, 2025 | 4.88 | 4.88 | 4.86 | 4.87 | 0.00 | 0.00% | 17,203,800 |
| Feb 6, 2025 | 4.92 | 4.92 | 4.86 | 4.87 | 1.04 | 27.15% | 55,431,300 |
| Feb 5, 2025 | 4.03 | 4.04 | 3.82 | 3.83 | -0.13 | -3.28% | 688,400 |
| Feb 4, 2025 | 3.92 | 4.01 | 3.80 | 3.96 | 0.03 | 0.76% | 640,417 |
| Feb 3, 2025 | 3.90 | 4.00 | 3.82 | 3.93 | -0.10 | -2.48% | 1,005,210 |
| Jan 31, 2025 | 4.12 | 4.12 | 3.92 | 4.03 | -0.07 | -1.71% | 592,111 |
| Jan 30, 2025 | 3.94 | 4.14 | 3.90 | 4.10 | 0.25 | 6.49% | 1,061,008 |
| Jan 29, 2025 | 3.83 | 3.97 | 3.77 | 3.85 | 0.02 | 0.52% | 767,000 |
| Jan 28, 2025 | 3.72 | 3.95 | 3.65 | 3.83 | 0.11 | 2.96% | 1,325,000 |
| Jan 27, 2025 | 3.70 | 3.76 | 3.60 | 3.72 | -0.02 | -0.53% | 715,600 |
| Jan 24, 2025 | 3.68 | 3.91 | 3.65 | 3.74 | 0.05 | 1.36% | 1,349,147 |
| Jan 23, 2025 | 3.30 | 3.70 | 3.29 | 3.69 | 0.38 | 11.48% | 1,175,508 |
| Jan 22, 2025 | 3.49 | 3.57 | 3.29 | 3.31 | -0.28 | -7.80% | 2,574,076 |
| Jan 21, 2025 | 3.84 | 3.85 | 3.47 | 3.59 | -0.22 | -5.77% | 1,674,712 |
| Jan 17, 2025 | 3.83 | 3.94 | 3.78 | 3.81 | 0.01 | 0.26% | 1,074,600 |
| Jan 16, 2025 | 3.95 | 4.02 | 3.80 | 3.80 | -0.04 | -1.04% | 742,047 |