Altus Power, Inc. (AMPS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 4.4200 | 4.4900 | 4.3200 | 4.4800 | 4.4800 | 894,021 |
| May 07, 2024 | 4.4300 | 4.6000 | 4.3900 | 4.5000 | 4.5000 | 1,041,400 |
| May 06, 2024 | 4.3700 | 4.4800 | 4.3100 | 4.4200 | 4.4200 | 1,006,600 |
| May 03, 2024 | 4.0600 | 4.3600 | 4.0500 | 4.3500 | 4.3500 | 1,195,900 |
| May 02, 2024 | 3.9600 | 4.0000 | 3.8550 | 3.9600 | 3.9600 | 1,219,500 |
| May 01, 2024 | 3.7000 | 4.0650 | 3.6800 | 3.8600 | 3.8600 | 1,237,000 |
| Apr 30, 2024 | 3.6500 | 3.7000 | 3.5700 | 3.6700 | 3.6700 | 1,082,400 |
| Apr 29, 2024 | 3.5700 | 3.7700 | 3.5700 | 3.6900 | 3.6900 | 956,900 |
| Apr 26, 2024 | 3.6300 | 3.6600 | 3.5600 | 3.6200 | 3.6200 | 869,000 |
| Apr 25, 2024 | 3.6100 | 3.6300 | 3.4050 | 3.6000 | 3.6000 | 1,933,300 |
| Apr 24, 2024 | 3.7900 | 3.8700 | 3.6400 | 3.6800 | 3.6800 | 787,500 |
| Apr 23, 2024 | 3.6000 | 3.8400 | 3.5650 | 3.8200 | 3.8200 | 1,743,100 |
| Apr 22, 2024 | 3.7900 | 3.8300 | 3.6100 | 3.6200 | 3.6200 | 1,102,800 |
| Apr 19, 2024 | 3.8300 | 3.9000 | 3.7000 | 3.7800 | 3.7800 | 1,704,400 |
| Apr 18, 2024 | 3.8600 | 3.9700 | 3.8050 | 3.8600 | 3.8600 | 1,207,500 |
| Apr 17, 2024 | 3.7400 | 3.9300 | 3.7100 | 3.8500 | 3.8500 | 1,247,200 |
| Apr 16, 2024 | 3.9500 | 3.9500 | 3.6650 | 3.7200 | 3.7200 | 1,975,100 |
| Apr 15, 2024 | 4.1900 | 4.2300 | 3.9200 | 3.9500 | 3.9500 | 1,595,000 |
| Apr 12, 2024 | 4.3800 | 4.4850 | 4.1650 | 4.2100 | 4.2100 | 960,500 |
| Apr 11, 2024 | 4.5900 | 4.6600 | 4.3500 | 4.4100 | 4.4100 | 963,000 |
| Apr 10, 2024 | 4.6000 | 4.6400 | 4.3550 | 4.5400 | 4.5400 | 952,000 |
| Apr 09, 2024 | 4.8600 | 4.9000 | 4.7550 | 4.8000 | 4.8000 | 850,300 |
| Apr 08, 2024 | 4.7200 | 4.8650 | 4.7200 | 4.8100 | 4.8100 | 577,500 |
| Apr 05, 2024 | 4.7000 | 4.7300 | 4.6000 | 4.6200 | 4.6200 | 805,800 |
| Apr 04, 2024 | 4.9000 | 4.9300 | 4.6950 | 4.7000 | 4.7000 | 643,700 |
| Apr 03, 2024 | 4.6600 | 4.8100 | 4.5300 | 4.7500 | 4.7500 | 890,100 |
| Apr 02, 2024 | 4.7100 | 4.8800 | 4.6000 | 4.6900 | 4.6900 | 1,145,700 |
| Apr 01, 2024 | 4.8600 | 4.8700 | 4.7250 | 4.8300 | 4.8300 | 741,800 |
| Mar 28, 2024 | 4.7700 | 4.8800 | 4.7300 | 4.7800 | 4.7800 | 762,200 |
| Mar 27, 2024 | 4.5100 | 4.7900 | 4.5100 | 4.7700 | 4.7700 | 901,700 |
| Mar 26, 2024 | 4.6400 | 4.6800 | 4.4550 | 4.4600 | 4.4600 | 1,400,500 |
| Mar 25, 2024 | 4.7600 | 4.8310 | 4.5800 | 4.5900 | 4.5900 | 791,100 |
| Mar 22, 2024 | 4.9400 | 4.9400 | 4.7700 | 4.7900 | 4.7900 | 700,500 |
| Mar 21, 2024 | 4.7800 | 5.0500 | 4.7800 | 4.9400 | 4.9400 | 1,296,400 |
| Mar 20, 2024 | 4.4500 | 4.8500 | 4.3400 | 4.7100 | 4.7100 | 1,138,400 |
| Mar 19, 2024 | 4.7000 | 4.8300 | 4.3700 | 4.4200 | 4.4200 | 1,708,700 |
| Mar 18, 2024 | 4.5700 | 4.7400 | 4.4000 | 4.7200 | 4.7200 | 2,692,900 |
| Mar 15, 2024 | 5.1400 | 5.3500 | 4.3100 | 4.5700 | 4.5700 | 7,677,400 |
| Mar 14, 2024 | 5.9600 | 6.0000 | 5.7350 | 5.9400 | 5.9400 | 1,534,400 |
| Mar 13, 2024 | 5.9300 | 6.2400 | 5.9300 | 5.9800 | 5.9800 | 1,201,500 |
| Mar 12, 2024 | 6.4400 | 6.4400 | 5.9450 | 5.9900 | 5.9900 | 1,151,400 |
| Mar 11, 2024 | 6.6200 | 6.7600 | 6.4500 | 6.4900 | 6.4900 | 692,000 |
| Mar 08, 2024 | 6.6300 | 6.8400 | 6.5950 | 6.6200 | 6.6200 | 627,000 |
| Mar 07, 2024 | 6.6100 | 6.7700 | 6.5000 | 6.5100 | 6.5100 | 831,200 |
| Mar 06, 2024 | 6.8400 | 6.8400 | 6.4450 | 6.5300 | 6.5300 | 737,700 |
| Mar 05, 2024 | 6.7800 | 6.8900 | 6.5200 | 6.6600 | 6.6600 | 790,100 |
| Mar 04, 2024 | 6.8700 | 6.9200 | 6.6900 | 6.9000 | 6.9000 | 869,100 |
| Mar 01, 2024 | 6.8400 | 6.9760 | 6.6100 | 6.8900 | 6.8900 | 771,800 |
| Feb 29, 2024 | 6.8100 | 7.0100 | 6.6900 | 6.8100 | 6.8100 | 761,000 |
| Feb 28, 2024 | 6.6300 | 6.7550 | 6.5050 | 6.5600 | 6.5600 | 707,300 |
| Feb 27, 2024 | 6.6600 | 6.7600 | 6.5300 | 6.7300 | 6.7300 | 656,300 |
| Feb 26, 2024 | 6.4100 | 6.6610 | 6.4100 | 6.5600 | 6.5600 | 487,200 |
| Feb 23, 2024 | 6.3400 | 6.6500 | 6.2190 | 6.4800 | 6.4800 | 846,800 |
| Feb 22, 2024 | 6.9800 | 6.9900 | 6.3550 | 6.3700 | 6.3700 | 1,170,100 |
| Feb 21, 2024 | 6.9700 | 7.0700 | 6.8700 | 7.0000 | 7.0000 | 728,800 |
| Feb 20, 2024 | 7.0100 | 7.1000 | 6.8310 | 7.0800 | 7.0800 | 926,400 |
| Feb 16, 2024 | 7.1000 | 7.2450 | 6.9100 | 7.1700 | 7.1700 | 939,400 |
| Feb 15, 2024 | 7.2000 | 7.2800 | 6.9600 | 7.2700 | 7.2700 | 1,027,800 |
| Feb 14, 2024 | 6.7900 | 7.0500 | 6.6800 | 7.0500 | 7.0500 | 1,070,600 |
| Feb 13, 2024 | 6.5100 | 6.7500 | 6.4100 | 6.5800 | 6.5800 | 1,245,700 |
| Feb 12, 2024 | 6.4400 | 6.9600 | 6.4400 | 6.9200 | 6.9200 | 1,215,300 |
| Feb 09, 2024 | 6.0000 | 6.4200 | 6.0000 | 6.4200 | 6.4200 | 1,043,500 |
| Feb 08, 2024 | 5.8400 | 6.0900 | 5.7800 | 5.9900 | 5.9900 | 994,900 |
| Feb 07, 2024 | 5.8300 | 5.9300 | 5.5900 | 5.8400 | 5.8400 | 1,290,500 |
| Feb 06, 2024 | 5.3400 | 5.7000 | 5.2500 | 5.6900 | 5.6900 | 1,086,500 |
| Feb 05, 2024 | 5.4300 | 5.4550 | 5.2900 | 5.3100 | 5.3100 | 946,600 |
| Feb 02, 2024 | 5.4400 | 5.5800 | 5.2900 | 5.5100 | 5.5100 | 1,167,300 |
| Feb 01, 2024 | 5.5700 | 5.9700 | 5.4500 | 5.5800 | 5.5800 | 1,257,000 |
| Jan 31, 2024 | 5.4000 | 5.7000 | 5.3700 | 5.3900 | 5.3900 | 1,069,300 |
| Jan 30, 2024 | 5.5600 | 5.5900 | 5.3600 | 5.3800 | 5.3800 | 603,700 |
| Jan 29, 2024 | 5.4600 | 5.6550 | 5.3500 | 5.6500 | 5.6500 | 711,500 |
| Jan 26, 2024 | 5.6800 | 5.7640 | 5.4500 | 5.4600 | 5.4600 | 591,800 |
| Jan 25, 2024 | 5.6600 | 5.7000 | 5.5250 | 5.6300 | 5.6300 | 625,400 |
| Jan 24, 2024 | 5.8700 | 5.8850 | 5.4500 | 5.5300 | 5.5300 | 849,200 |
| Jan 23, 2024 | 6.0100 | 6.1500 | 5.6400 | 5.6900 | 5.6900 | 1,093,200 |
| Jan 22, 2024 | 5.5600 | 5.8400 | 5.5150 | 5.7000 | 5.7000 | 1,287,300 |
| Jan 19, 2024 | 5.3900 | 5.5100 | 5.1800 | 5.4900 | 5.4900 | 1,470,000 |
| Jan 18, 2024 | 5.7000 | 5.7000 | 5.2500 | 5.3400 | 5.3400 | 1,240,000 |
| Jan 17, 2024 | 5.3500 | 5.6800 | 5.3200 | 5.6700 | 5.6700 | 976,700 |
| Jan 16, 2024 | 5.9600 | 5.9850 | 5.4650 | 5.5400 | 5.5400 | 1,588,700 |
| Jan 12, 2024 | 6.1000 | 6.2600 | 6.0050 | 6.0800 | 6.0800 | 803,600 |
| Jan 11, 2024 | 6.0400 | 6.1350 | 5.9500 | 6.0100 | 6.0100 | 769,400 |
| Jan 10, 2024 | 6.1200 | 6.1500 | 6.0210 | 6.0800 | 6.0800 | 535,900 |
| Jan 09, 2024 | 6.0700 | 6.2350 | 5.9700 | 6.1400 | 6.1400 | 679,400 |
| Jan 08, 2024 | 6.1900 | 6.3550 | 6.1200 | 6.2200 | 6.2200 | 674,600 |
| Jan 05, 2024 | 6.1900 | 6.4900 | 6.1400 | 6.2400 | 6.2400 | 713,700 |
| Jan 04, 2024 | 6.5100 | 6.5100 | 6.2700 | 6.2900 | 6.2900 | 824,400 |
| Jan 03, 2024 | 6.6600 | 6.6900 | 6.4000 | 6.4800 | 6.4800 | 930,600 |
| Jan 02, 2024 | 6.7100 | 7.0000 | 6.5400 | 6.8000 | 6.8000 | 834,500 |
| Dec 29, 2023 | 6.9600 | 7.0000 | 6.8000 | 6.8300 | 6.8300 | 933,600 |
| Dec 28, 2023 | 6.8900 | 7.0900 | 6.8660 | 6.9900 | 6.9900 | 1,120,800 |
| Dec 27, 2023 | 6.8900 | 6.9750 | 6.8000 | 6.9200 | 6.9200 | 743,800 |
| Dec 26, 2023 | 6.6200 | 6.9850 | 6.6050 | 6.8800 | 6.8800 | 826,700 |
| Dec 22, 2023 | 6.6600 | 6.7700 | 6.5150 | 6.6400 | 6.6400 | 715,000 |
| Dec 21, 2023 | 6.5600 | 6.6800 | 6.4550 | 6.6500 | 6.6500 | 805,400 |
| Dec 20, 2023 | 6.7200 | 6.7900 | 6.4450 | 6.4500 | 6.4500 | 936,400 |
| Dec 19, 2023 | 6.5100 | 6.7900 | 6.4000 | 6.7200 | 6.7200 | 1,213,200 |
| Dec 18, 2023 | 6.3800 | 6.5100 | 6.2350 | 6.4000 | 6.4000 | 913,600 |
| Dec 15, 2023 | 6.6600 | 6.8000 | 6.4100 | 6.4100 | 6.4100 | 4,123,900 |
| Dec 14, 2023 | 6.0700 | 6.5700 | 6.0600 | 6.5100 | 6.5100 | 2,218,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.