Altus Power Inc. (AMPS)
3.81
0.01 (0.26%)
At close: Jan 17, 2025, 3:59 PM
AMPS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 3.83 | 3.94 | 3.78 | 3.81 | 0.01 | 0.26% | 1,072,610 |
| Jan 16, 2025 | 3.95 | 4.02 | 3.80 | 3.80 | -0.04 | -1.04% | 742,047 |
| Jan 15, 2025 | 4.15 | 4.24 | 3.84 | 3.84 | -0.13 | -3.27% | 1,087,656 |
| Jan 14, 2025 | 4.06 | 4.14 | 3.89 | 3.97 | -0.03 | -0.75% | 838,400 |
| Jan 13, 2025 | 4.20 | 4.20 | 3.83 | 4.00 | 0.00 | 0.00% | 741,163 |
| Jan 10, 2025 | 3.98 | 4.03 | 3.82 | 4.00 | -0.09 | -2.20% | 850,510 |
| Jan 8, 2025 | 4.32 | 4.32 | 4.05 | 4.09 | -0.31 | -7.05% | 946,500 |
| Jan 7, 2025 | 4.42 | 4.46 | 4.22 | 4.40 | 0.01 | 0.23% | 707,725 |
| Jan 6, 2025 | 4.50 | 4.54 | 4.36 | 4.39 | -0.08 | -1.79% | 984,100 |
| Jan 3, 2025 | 4.32 | 4.53 | 4.26 | 4.47 | 0.21 | 4.93% | 1,142,446 |
| Jan 2, 2025 | 4.08 | 4.36 | 4.08 | 4.26 | 0.19 | 4.67% | 1,027,366 |
| Dec 31, 2024 | 4.18 | 4.19 | 4.06 | 4.07 | -0.07 | -1.69% | 1,161,606 |
| Dec 30, 2024 | 4.18 | 4.21 | 4.06 | 4.14 | -0.09 | -2.13% | 911,122 |
| Dec 27, 2024 | 4.22 | 4.27 | 4.00 | 4.23 | -0.04 | -0.94% | 780,947 |
| Dec 26, 2024 | 4.10 | 4.31 | 4.06 | 4.27 | 0.15 | 3.64% | 1,196,000 |
| Dec 24, 2024 | 4.08 | 4.27 | 3.99 | 4.12 | 0.04 | 0.98% | 828,200 |
| Dec 23, 2024 | 3.52 | 4.40 | 3.49 | 4.08 | 0.53 | 14.93% | 5,213,500 |
| Dec 20, 2024 | 3.41 | 3.56 | 3.37 | 3.55 | 0.08 | 2.31% | 5,513,217 |
| Dec 19, 2024 | 3.60 | 3.66 | 3.42 | 3.47 | -0.13 | -3.61% | 1,224,298 |
| Dec 18, 2024 | 3.83 | 4.00 | 3.58 | 3.60 | -0.21 | -5.51% | 1,326,300 |
| Dec 17, 2024 | 3.74 | 3.90 | 3.68 | 3.81 | 0.00 | 0.00% | 1,058,200 |
| Dec 16, 2024 | 3.78 | 3.92 | 3.72 | 3.81 | 0.01 | 0.26% | 1,196,695 |
| Dec 13, 2024 | 3.71 | 3.87 | 3.63 | 3.80 | 0.07 | 1.88% | 1,075,728 |
| Dec 12, 2024 | 3.87 | 3.91 | 3.64 | 3.73 | -0.30 | -7.44% | 1,488,300 |
| Dec 11, 2024 | 4.04 | 4.06 | 3.85 | 4.03 | 0.04 | 1.00% | 957,212 |
| Dec 10, 2024 | 3.97 | 4.11 | 3.87 | 3.99 | 0.02 | 0.50% | 1,245,000 |
| Dec 9, 2024 | 4.06 | 4.23 | 3.96 | 3.97 | -0.03 | -0.75% | 1,139,101 |
| Dec 6, 2024 | 3.84 | 4.06 | 3.81 | 4.00 | 0.18 | 4.71% | 1,422,143 |
| Dec 5, 2024 | 3.86 | 3.95 | 3.72 | 3.82 | -0.04 | -1.04% | 1,079,035 |
| Dec 4, 2024 | 3.93 | 3.99 | 3.85 | 3.86 | -0.09 | -2.28% | 597,400 |
| Dec 3, 2024 | 4.03 | 4.03 | 3.86 | 3.95 | -0.09 | -2.23% | 910,400 |
| Dec 2, 2024 | 4.33 | 4.33 | 4.03 | 4.04 | -0.28 | -6.48% | 862,068 |
| Nov 29, 2024 | 4.39 | 4.44 | 4.31 | 4.32 | -0.04 | -0.92% | 320,100 |
| Nov 27, 2024 | 4.29 | 4.39 | 4.24 | 4.36 | 0.14 | 3.32% | 727,224 |
| Nov 26, 2024 | 4.25 | 4.30 | 4.13 | 4.22 | -0.06 | -1.40% | 787,541 |
| Nov 25, 2024 | 4.26 | 4.31 | 4.15 | 4.28 | 0.11 | 2.64% | 761,119 |
| Nov 22, 2024 | 4.06 | 4.26 | 4.06 | 4.17 | 0.11 | 2.71% | 593,012 |
| Nov 21, 2024 | 3.99 | 4.17 | 3.92 | 4.06 | 0.11 | 2.78% | 780,636 |
| Nov 20, 2024 | 3.83 | 3.97 | 3.82 | 3.95 | 0.08 | 2.07% | 1,007,344 |
| Nov 19, 2024 | 3.79 | 3.88 | 3.74 | 3.87 | 0.04 | 1.04% | 783,253 |
| Nov 18, 2024 | 3.85 | 3.91 | 3.76 | 3.83 | -0.02 | -0.52% | 688,991 |
| Nov 15, 2024 | 4.10 | 4.12 | 3.80 | 3.85 | -0.25 | -6.10% | 1,034,000 |
| Nov 14, 2024 | 4.00 | 4.26 | 3.90 | 4.10 | 0.15 | 3.80% | 2,042,800 |
| Nov 13, 2024 | 3.64 | 4.07 | 3.46 | 3.95 | 0.84 | 27.01% | 3,489,600 |
| Nov 12, 2024 | 3.35 | 3.40 | 3.10 | 3.11 | -0.31 | -9.06% | 1,549,500 |
| Nov 11, 2024 | 3.15 | 3.43 | 3.11 | 3.42 | 0.31 | 9.97% | 1,222,400 |
| Nov 8, 2024 | 3.33 | 3.42 | 3.03 | 3.11 | -0.29 | -8.53% | 1,654,700 |
| Nov 7, 2024 | 3.18 | 3.42 | 3.18 | 3.40 | 0.23 | 7.26% | 1,332,800 |
| Nov 6, 2024 | 3.30 | 3.55 | 2.95 | 3.17 | -0.48 | -13.15% | 1,850,900 |
| Nov 5, 2024 | 3.50 | 3.66 | 3.47 | 3.65 | 0.11 | 3.11% | 1,444,145 |