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 )

3.550 +0.080 (+2.31%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 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 (%)
Dec 20, 2024 3.410 3.560 3.370 3.550 5,513,217 +0.10(+3.05%)
Dec 19, 2024 3.600 3.660 3.420 3.445 962,649 -0.16(-4.31%)
Dec 18, 2024 3.830 3.995 3.580 3.600 1,326,251 -0.21(-5.51%)
Dec 17, 2024 3.740 3.900 3.680 3.810 1,058,161 +0.00(+0.00%)
Dec 16, 2024 3.780 3.920 3.720 3.810 1,196,617 +0.01(+0.26%)
Dec 13, 2024 3.710 3.870 3.630 3.800 1,075,728 +0.07(+1.88%)
Dec 12, 2024 3.870 3.905 3.640 3.730 1,488,268 -0.30(-7.44%)
Dec 11, 2024 4.040 4.055 3.850 4.030 957,202 +0.04(+1.00%)
Dec 10, 2024 3.970 4.110 3.870 3.990 1,244,957 +0.02(+0.50%)
Dec 09, 2024 4.060 4.230 3.955 3.970 1,139,101 -0.03(-0.75%)
Dec 06, 2024 3.840 4.060 3.810 4.000 1,422,143 +0.18(+4.71%)
Dec 05, 2024 3.860 3.950 3.720 3.820 1,079,031 -0.04(-1.04%)
Dec 04, 2024 3.930 3.990 3.850 3.860 597,361 -0.09(-2.28%)
Dec 03, 2024 4.030 4.030 3.860 3.950 910,366 -0.09(-2.23%)
Dec 02, 2024 4.330 4.330 4.030 4.040 862,039 -0.28(-6.48%)
Nov 29, 2024 4.390 4.438 4.310 4.320 320,061 -0.04(-0.92%)
Nov 27, 2024 4.290 4.395 4.240 4.360 727,224 +0.14(+3.32%)
Nov 26, 2024 4.250 4.300 4.130 4.220 787,540 -0.06(-1.40%)
Nov 25, 2024 4.260 4.305 4.150 4.280 760,114 +0.11(+2.64%)
Nov 22, 2024 4.060 4.255 4.060 4.170 593,012 +0.11(+2.71%)
Nov 21, 2024 3.990 4.165 3.920 4.060 780,636 +0.11(+2.78%)
Nov 20, 2024 3.830 3.970 3.820 3.950 1,007,339 +0.08(+2.07%)
Nov 19, 2024 3.790 3.880 3.740 3.870 783,231 +0.04(+1.04%)
Nov 18, 2024 3.850 3.910 3.760 3.830 688,690 -0.02(-0.52%)
Nov 15, 2024 4.100 4.120 3.800 3.850 1,033,961 -0.25(-6.10%)
Nov 14, 2024 4.000 4.265 3.900 4.100 2,042,765 +0.15(+3.80%)
Nov 13, 2024 3.640 4.069 3.460 3.950 3,488,389 +0.84(+27.01%)
Nov 12, 2024 3.350 3.395 3.095 3.110 1,538,084 -0.31(-9.06%)
Nov 11, 2024 3.150 3.430 3.110 3.420 1,221,673 +0.31(+9.97%)
Nov 08, 2024 3.330 3.420 3.025 3.110 1,654,671 -0.29(-8.53%)
Nov 07, 2024 3.180 3.420 3.175 3.400 1,332,757 +0.23(+7.26%)
Nov 06, 2024 3.300 3.550 2.950 3.170 1,848,374 -0.48(-13.15%)
Nov 05, 2024 3.500 3.660 3.470 3.650 1,444,145 +0.11(+3.11%)
Nov 04, 2024 3.380 3.645 3.370 3.540 1,117,443 +0.20(+5.99%)
Nov 01, 2024 3.500 3.555 3.300 3.340 718,706 -0.10(-2.91%)
Oct 31, 2024 3.630 3.630 3.440 3.440 623,268 -0.15(-4.18%)
Oct 30, 2024 3.560 3.670 3.550 3.590 692,042 +0.01(+0.28%)
Oct 29, 2024 3.730 3.760 3.510 3.580 872,532 -0.19(-5.04%)
Oct 28, 2024 3.480 3.825 3.440 3.770 1,484,936 +0.35(+10.23%)
Oct 25, 2024 3.410 3.585 3.365 3.420 944,140 +0.02(+0.59%)
Oct 24, 2024 3.430 3.500 3.350 3.400 738,178 -0.02(-0.58%)
Oct 23, 2024 3.420 3.480 3.345 3.420 588,078 -0.06(-1.72%)
Oct 22, 2024 3.580 3.590 3.401 3.480 854,006 -0.13(-3.60%)
Oct 21, 2024 3.580 3.630 3.510 3.610 557,780 -0.01(-0.28%)
Oct 18, 2024 3.660 3.660 3.550 3.620 1,063,188 +0.02(+0.56%)
Oct 17, 2024 3.770 3.780 3.590 3.600 1,157,370 -0.16(-4.26%)
Oct 16, 2024 3.540 3.770 3.383 3.760 3,683,363 +0.74(+24.50%)
Oct 15, 2024 3.150 3.150 3.010 3.020 773,290 -0.13(-4.13%)
Oct 14, 2024 2.990 3.150 2.931 3.150 1,389,419 +0.13(+4.30%)
Oct 11, 2024 2.770 3.030 2.710 3.020 1,073,172 +0.27(+9.82%)
Oct 10, 2024 2.970 2.990 2.740 2.750 1,188,883 -0.28(-9.24%)
Oct 09, 2024 3.030 3.100 2.995 3.030 644,444 -0.03(-0.98%)
Oct 08, 2024 3.040 3.125 2.990 3.060 986,175 +0.03(+0.99%)
Oct 07, 2024 3.090 3.185 3.010 3.030 457,460 -0.08(-2.57%)
Oct 04, 2024 3.170 3.180 3.080 3.110 715,805 +0.00(+0.00%)
Oct 03, 2024 3.010 3.140 3.010 3.110 771,025 +0.04(+1.30%)
Oct 02, 2024 3.120 3.120 3.030 3.070 403,627 -0.05(-1.60%)
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.