Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altus Power, Inc. Class A Common Stock (NY: AMPS )

4.930 +0.010 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 13, 2025 4.930 4.940 4.925 4.930 857,194 +0.01(+0.20%)
Mar 12, 2025 4.920 4.935 4.920 4.920 2,193,056 -0.01(-0.20%)
Mar 11, 2025 4.930 4.930 4.920 4.930 1,058,775 +0.02(+0.41%)
Mar 10, 2025 4.940 4.945 4.900 4.910 3,513,984 -0.03(-0.61%)
Mar 07, 2025 4.930 4.960 4.925 4.940 1,311,550 +0.02(+0.41%)
Mar 06, 2025 4.930 4.945 4.920 4.920 1,267,231 -0.02(-0.40%)
Mar 05, 2025 4.940 4.940 4.920 4.940 3,264,371 +0.01(+0.20%)
Mar 04, 2025 4.920 4.940 4.920 4.930 1,734,397 -0.01(-0.20%)
Mar 03, 2025 4.930 4.940 4.920 4.940 2,034,398 +0.01(+0.20%)
Feb 28, 2025 4.920 4.940 4.910 4.930 2,199,497 +0.01(+0.20%)
Feb 27, 2025 4.920 4.940 4.910 4.920 2,133,435 -0.01(-0.20%)
Feb 26, 2025 4.930 4.940 4.910 4.930 2,684,301 +0.01(+0.20%)
Feb 25, 2025 4.890 4.935 4.890 4.920 2,003,859 +0.03(+0.61%)
Feb 24, 2025 4.920 4.920 4.880 4.890 1,597,660 -0.01(-0.20%)
Feb 21, 2025 4.940 4.940 4.900 4.900 3,224,586 -0.03(-0.61%)
Feb 20, 2025 4.910 4.940 4.900 4.930 5,079,674 +0.01(+0.20%)
Feb 19, 2025 4.930 4.940 4.900 4.920 1,645,738 -0.01(-0.20%)
Feb 18, 2025 4.900 4.950 4.890 4.930 3,207,582 +0.03(+0.61%)
Feb 14, 2025 4.880 4.900 4.870 4.900 4,403,026 +0.02(+0.41%)
Feb 13, 2025 4.870 4.890 4.870 4.880 4,427,563 +0.00(+0.00%)
Feb 12, 2025 4.860 4.880 4.860 4.880 6,099,115 +0.01(+0.21%)
Feb 11, 2025 4.860 4.870 4.860 4.870 5,243,131 +0.00(+0.00%)
Feb 10, 2025 4.860 4.870 4.860 4.870 4,602,686 +0.00(+0.00%)
Feb 07, 2025 4.880 4.880 4.860 4.870 17,203,760 +0.00(+0.00%)
Feb 06, 2025 4.910 4.920 4.860 4.870 55,430,796 +1.04(+27.15%)
Feb 05, 2025 4.030 4.040 3.820 3.830 687,642 -0.13(-3.28%)
Feb 04, 2025 3.920 4.005 3.800 3.960 640,417 +0.03(+0.76%)
Feb 03, 2025 3.900 4.000 3.820 3.930 1,005,174 -0.10(-2.48%)
Jan 31, 2025 4.120 4.120 3.920 4.030 592,111 -0.07(-1.71%)
Jan 30, 2025 3.940 4.140 3.900 4.100 1,060,914 +0.25(+6.49%)
Jan 29, 2025 3.830 3.970 3.765 3.850 766,962 +0.02(+0.52%)
Jan 28, 2025 3.720 3.950 3.645 3.830 1,324,997 +0.11(+2.96%)
Jan 27, 2025 3.700 3.755 3.595 3.720 715,593 -0.02(-0.53%)
Jan 24, 2025 3.680 3.910 3.650 3.740 1,349,148 +0.05(+1.36%)
Jan 23, 2025 3.300 3.700 3.290 3.690 1,175,476 +0.38(+11.48%)
Jan 22, 2025 3.490 3.570 3.290 3.310 2,573,976 -0.28(-7.80%)
Jan 21, 2025 3.840 3.845 3.470 3.590 1,674,433 -0.22(-5.77%)
Jan 17, 2025 3.830 3.940 3.780 3.810 1,074,589 +0.01(+0.26%)
Jan 16, 2025 3.950 4.025 3.800 3.800 741,869 -0.04(-1.04%)
Jan 15, 2025 4.150 4.240 3.840 3.840 1,087,375 -0.13(-3.27%)
Jan 14, 2025 4.060 4.140 3.890 3.970 838,382 -0.03(-0.75%)
Jan 13, 2025 4.200 4.200 3.825 4.000 741,096 +0.00(+0.00%)
Jan 10, 2025 3.980 4.030 3.820 4.000 850,510 -0.09(-2.20%)
Jan 08, 2025 4.320 4.320 4.050 4.090 946,487 -0.31(-7.05%)
Jan 07, 2025 4.420 4.460 4.220 4.400 707,725 +0.01(+0.23%)
Jan 06, 2025 4.500 4.535 4.360 4.390 979,099 -0.08(-1.79%)
Jan 03, 2025 4.320 4.530 4.260 4.470 1,142,446 +0.21(+4.93%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.