Altus Power, Inc. Class A Common Stock (AMPS)
4.9300
-0.0100 (-0.20%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/03/2025 | 4.93 | 4.94 | 4.92 | 4.94 | 2,034,398 | 4.94 |
| 2/28/2025 | 4.92 | 4.94 | 4.91 | 4.93 | 2,199,497 | 4.93 |
| 2/27/2025 | 4.92 | 4.94 | 4.91 | 4.92 | 2,133,435 | 4.92 |
| 2/26/2025 | 4.93 | 4.94 | 4.91 | 4.93 | 2,684,301 | 4.93 |
| 2/25/2025 | 4.89 | 4.93 | 4.89 | 4.92 | 2,003,859 | 4.92 |
| 2/24/2025 | 4.92 | 4.92 | 4.88 | 4.89 | 1,597,660 | 4.89 |
| 2/21/2025 | 4.94 | 4.94 | 4.90 | 4.90 | 3,224,586 | 4.90 |
| 2/20/2025 | 4.91 | 4.94 | 4.90 | 4.93 | 5,079,674 | 4.93 |
| 2/19/2025 | 4.93 | 4.94 | 4.90 | 4.92 | 1,645,738 | 4.92 |
| 2/18/2025 | 4.90 | 4.95 | 4.89 | 4.93 | 3,207,582 | 4.93 |
| 2/14/2025 | 4.88 | 4.90 | 4.88 | 4.90 | 4,403,026 | 4.90 |
| 2/13/2025 | 4.87 | 4.89 | 4.87 | 4.88 | 4,427,563 | 4.88 |
| 2/12/2025 | 4.86 | 4.88 | 4.86 | 4.88 | 6,099,115 | 4.88 |
| 2/11/2025 | 4.86 | 4.87 | 4.86 | 4.87 | 5,243,134 | 4.87 |
| 2/10/2025 | 4.86 | 4.87 | 4.86 | 4.87 | 4,602,686 | 4.87 |
| 2/07/2025 | 4.88 | 4.88 | 4.86 | 4.87 | 17,203,759 | 4.87 |
| 2/06/2025 | 4.91 | 4.92 | 4.86 | 4.87 | 55,430,797 | 4.87 |
| 2/05/2025 | 4.03 | 4.04 | 3.82 | 3.83 | 687,642 | 3.83 |
| 2/04/2025 | 3.92 | 4.00 | 3.80 | 3.96 | 640,417 | 3.96 |
| 2/03/2025 | 3.90 | 4.00 | 3.82 | 3.93 | 1,005,174 | 3.93 |
| 1/31/2025 | 4.12 | 4.12 | 3.92 | 4.03 | 592,111 | 4.03 |
| 1/30/2025 | 3.94 | 4.14 | 3.90 | 4.10 | 1,060,914 | 4.10 |
| 1/29/2025 | 3.83 | 3.97 | 3.77 | 3.85 | 766,962 | 3.85 |
| 1/28/2025 | 3.72 | 3.95 | 3.65 | 3.83 | 1,324,997 | 3.83 |
| 1/27/2025 | 3.70 | 3.75 | 3.60 | 3.72 | 715,593 | 3.72 |
| 1/24/2025 | 3.68 | 3.91 | 3.65 | 3.74 | 1,349,148 | 3.74 |
| 1/23/2025 | 3.30 | 3.70 | 3.29 | 3.69 | 1,175,476 | 3.69 |
| 1/22/2025 | 3.49 | 3.57 | 3.29 | 3.31 | 2,573,976 | 3.31 |
| 1/21/2025 | 3.84 | 3.85 | 3.47 | 3.59 | 1,674,433 | 3.59 |
| 1/17/2025 | 3.83 | 3.94 | 3.78 | 3.81 | 1,074,589 | 3.81 |
| 1/16/2025 | 3.95 | 4.02 | 3.80 | 3.80 | 741,869 | 3.80 |
| 1/15/2025 | 4.15 | 4.24 | 3.84 | 3.84 | 1,087,375 | 3.84 |
| 1/14/2025 | 4.06 | 4.14 | 3.89 | 3.97 | 838,382 | 3.97 |
| 1/13/2025 | 4.20 | 4.20 | 3.83 | 4.00 | 741,096 | 4.00 |
| 1/10/2025 | 3.98 | 4.03 | 3.82 | 4.00 | 850,510 | 4.00 |
| 1/08/2025 | 4.32 | 4.32 | 4.05 | 4.09 | 946,487 | 4.09 |
| 1/07/2025 | 4.42 | 4.46 | 4.22 | 4.40 | 707,725 | 4.40 |
| 1/06/2025 | 4.50 | 4.54 | 4.36 | 4.39 | 979,099 | 4.39 |
| 1/03/2025 | 4.32 | 4.53 | 4.26 | 4.47 | 1,142,446 | 4.47 |
| 1/02/2025 | 4.08 | 4.36 | 4.08 | 4.26 | 1,027,363 | 4.26 |
| 12/31/2024 | 4.14 | 0.00 | 4.14 | 4.07 | 0 | 4.07 |
| 12/30/2024 | 4.18 | 4.21 | 4.06 | 4.14 | 905,920 | 4.14 |
| 12/27/2024 | 4.22 | 4.27 | 4.00 | 4.23 | 780,947 | 4.23 |
| 12/26/2024 | 4.10 | 4.30 | 4.05 | 4.27 | 1,195,960 | 4.27 |
| 12/24/2024 | 4.08 | 4.27 | 3.99 | 4.12 | 828,173 | 4.12 |
| 12/23/2024 | 3.52 | 4.40 | 3.49 | 4.08 | 5,210,522 | 4.08 |
| 12/20/2024 | 3.41 | 3.56 | 3.37 | 3.55 | 5,513,217 | 3.55 |
| 12/19/2024 | 3.60 | 3.66 | 3.42 | 3.46 | 893,417 | 3.46 |
| 12/18/2024 | 3.83 | 4.00 | 3.58 | 3.60 | 1,326,251 | 3.60 |
| 12/17/2024 | 3.74 | 3.90 | 3.68 | 3.81 | 1,058,161 | 3.81 |
| 12/16/2024 | 3.78 | 3.92 | 3.72 | 3.81 | 1,196,617 | 3.81 |
| 12/13/2024 | 3.71 | 3.87 | 3.63 | 3.80 | 1,075,728 | 3.80 |
| 12/12/2024 | 3.87 | 3.90 | 3.64 | 3.73 | 1,488,268 | 3.73 |
| 12/11/2024 | 4.04 | 4.05 | 3.85 | 4.03 | 957,202 | 4.03 |
| 12/10/2024 | 3.97 | 4.11 | 3.87 | 3.99 | 1,244,957 | 3.99 |
| 12/09/2024 | 4.06 | 4.23 | 3.96 | 3.97 | 1,139,101 | 3.97 |
| 12/06/2024 | 3.84 | 4.06 | 3.81 | 4.00 | 1,422,143 | 4.00 |
| 12/05/2024 | 3.86 | 3.95 | 3.72 | 3.82 | 1,079,031 | 3.82 |