Dark

AMPS
Altus Power, Inc.
stock NYSE

Inactive

Apr 15, 2025

4.99USD-0.200%(-0.01)5,274,621

Pre-market

0.00USD-100.000%(-5.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-04-15	4.9900	5.0000	4.9900	4.9900	-0.200%	5,274,621	0.000%
2025-04-14	4.9900	5.0000	4.9900	5.0000	0.000%	2,370,957	-0.200%
2025-04-11	4.9900	5.0000	4.9800	5.0000	+0.200%	2,350,185	-0.200%
2025-04-10	4.9800	5.0000	4.9800	4.9900	+0.201%	4,662,103	0.000%
2025-04-09	4.9800	4.9900	4.9700	4.9800	+0.403%	11,439,946	+0.201%
2025-04-08	4.9600	4.9700	4.9500	4.9600	0.000%	2,865,053	+0.605%
2025-04-07	4.9500	4.9800	4.9000	4.9600	-0.402%	4,298,130	+0.605%
2025-04-04	4.9500	4.9850	4.9300	4.9800	+0.403%	6,957,193	+0.201%
2025-04-03	4.9600	4.9600	4.9500	4.9600	+0.202%	1,403,209	+0.605%
2025-04-02	4.9500	4.9600	4.9400	4.9500	-0.202%	3,149,809	+0.808%
2025-04-01	4.9500	4.9675	4.9500	4.9600	+0.202%	1,676,869	+0.605%
2025-03-31	4.9500	4.9600	4.9400	4.9500	+0.202%	2,300,565	+0.808%
2025-03-28	4.9400	4.9600	4.9400	4.9400	0.000%	4,504,087	+1.012%
2025-03-27	4.9600	4.9700	4.9400	4.9400	-0.403%	2,762,625	+1.012%
2025-03-26	4.9500	4.9700	4.9400	4.9600	+0.405%	1,257,645	+0.605%
2025-03-25	4.9400	4.9500	4.9400	4.9400	0.000%	1,764,124	+1.012%
2025-03-24	4.9400	4.9500	4.9400	4.9400	+0.203%	1,021,913	+1.012%
2025-03-21	4.9400	4.9500	4.9300	4.9300	-0.202%	4,023,551	+1.217%
2025-03-20	4.9400	4.9500	4.9400	4.9400	0.000%	1,338,622	+1.012%
2025-03-19	4.9500	4.9600	4.9400	4.9400	0.000%	1,910,395	+1.012%
2025-03-18	4.9500	4.9600	4.9300	4.9400	-0.403%	3,298,291	+1.012%
2025-03-17	4.9400	4.9600	4.9400	4.9600	+0.202%	1,569,554	+0.605%
2025-03-14	4.9400	4.9600	4.9300	4.9500	+0.406%	1,714,312	+0.808%
2025-03-13	4.9300	4.9400	4.9254	4.9300	+0.203%	855,504	+1.217%
2025-03-12	4.9200	4.9350	4.9200	4.9200	-0.203%	2,118,702	+1.423%
2025-03-11	4.9300	4.9300	4.9200	4.9300	+0.407%	1,048,963	+1.217%
2025-03-10	4.9400	4.9450	4.9000	4.9100	-0.607%	3,507,807	+1.629%
2025-03-07	4.9300	4.9600	4.9250	4.9400	+0.407%	1,308,259	+1.012%
2025-03-06	4.9300	4.9450	4.9200	4.9200	-0.405%	1,262,402	+1.423%
2025-03-05	4.9400	4.9400	4.9200	4.9400	+0.203%	2,706,390	+1.012%
2025-03-04	4.9200	4.9400	4.9200	4.9300	-0.202%	1,729,861	+1.217%
2025-03-03	4.9300	4.9400	4.9200	4.9400	+0.203%	2,027,122	+1.012%
2025-02-28	4.9200	4.9400	4.9100	4.9300	+0.203%	2,190,377	+1.217%
2025-02-27	4.9200	4.9400	4.9100	4.9200	-0.203%	2,125,119	+1.423%
2025-02-26	4.9300	4.9400	4.9100	4.9300	+0.203%	2,678,646	+1.217%
2025-02-25	4.8900	4.9350	4.8900	4.9200	+0.613%	1,992,500	+1.423%
2025-02-24	4.9200	4.9200	4.8800	4.8900	-0.204%	1,575,949	+2.045%
2025-02-21	4.9400	4.9400	4.9000	4.9000	-0.609%	3,205,635	+1.837%
2025-02-20	4.9100	4.9400	4.9000	4.9300	+0.203%	5,058,709	+1.217%
2025-02-19	4.9300	4.9400	4.9000	4.9200	-0.203%	1,644,220	+1.423%
2025-02-18	4.9000	4.9500	4.8900	4.9300	+0.612%	3,186,702	+1.217%
2025-02-14	4.8800	4.9000	4.8700	4.9000	+0.410%	4,164,647	+1.837%
2025-02-13	4.8700	4.8900	4.8700	4.8800	0.000%	4,397,533	+2.254%
2025-02-12	4.8600	4.8800	4.8600	4.8800	+0.205%	6,016,762	+2.254%
2025-02-11	4.8600	4.8700	4.8600	4.8700	0.000%	5,226,836	+2.464%
2025-02-10	4.8600	4.8700	4.8600	4.8700	0.000%	4,576,441	+2.464%
2025-02-07	4.8800	4.8800	4.8600	4.8700	0.000%	17,169,910	+2.464%
2025-02-06	4.9150	4.9200	4.8600	4.8700	+27.154%	55,384,285	+2.464%
2025-02-05	4.0300	4.0400	3.8200	3.8300	-3.283%	678,462	+30.287%
2025-02-04	3.9200	4.0050	3.8000	3.9600	+0.763%	613,567	+26.010%
2025-02-03	3.9000	4.0000	3.8200	3.9300	-2.481%	995,089	+26.972%
2025-01-31	4.1200	4.1200	3.9200	4.0300	-1.707%	577,297	+23.821%
2025-01-30	3.9400	4.1400	3.9000	4.1000	+6.494%	1,058,774	+21.707%
2025-01-29	3.8300	3.9700	3.7650	3.8500	+0.522%	763,035	+29.610%
2025-01-28	3.7200	3.9500	3.6450	3.8300	+2.957%	1,306,413	+30.287%
2025-01-27	3.7000	3.7550	3.5950	3.7200	-0.535%	708,565	+34.140%
2025-01-24	3.6800	3.9100	3.6500	3.7400	+1.355%	1,121,379	+33.422%
2025-01-23	3.3000	3.7000	3.2900	3.6900	+11.480%	1,168,014	+35.230%
2025-01-22	3.4900	3.5700	3.2900	3.3100	-7.799%	2,432,414	+50.755%
2025-01-21	3.8400	3.8450	3.4700	3.5900	-5.774%	1,670,770	+38.997%
2025-01-17	3.8300	3.9400	3.7800	3.8100	+0.263%	959,298	+30.971%
2025-01-16	3.9500	4.0248	3.8000	3.8000	-1.042%	731,890	+31.316%
2025-01-15	4.1500	4.2400	3.8400	3.8400	-3.275%	1,081,423	+29.948%
2025-01-14	4.0600	4.1400	3.8900	3.9700	-0.750%	828,911	+25.693%
2025-01-13	4.2000	4.2000	3.8250	4.0000	0.000%	727,881	+24.750%
2025-01-10	3.9800	4.0300	3.8200	4.0000	-2.200%	824,694	+24.750%
2025-01-08	4.3200	4.3200	4.0500	4.0900	-7.045%	931,915	+22.005%
2025-01-07	4.4200	4.4600	4.2200	4.4000	+0.228%	694,797	+13.409%
2025-01-06	4.5000	4.5350	4.3600	4.3900	-1.790%	961,882	+13.667%
2025-01-03	4.3200	4.5300	4.2600	4.4700	+4.930%	1,124,903	+11.633%
2025-01-02	4.0800	4.3550	4.0800	4.2600	+4.668%	1,007,620	+17.136%
2024-12-31	4.1800	4.1900	4.0600	4.0700	-1.691%	859,272	+22.604%
2024-12-30	4.1800	4.2100	4.0600	4.1400	-2.128%	906,567	+20.531%
2024-12-27	4.2200	4.2700	4.0000	4.2300	-0.937%	772,209	+17.967%
2024-12-26	4.1000	4.3050	4.0550	4.2700	+3.641%	1,164,899	+16.862%
2024-12-24	4.0800	4.2700	3.9900	4.1200	+0.980%	827,856	+21.117%
2024-12-23	3.5200	4.4000	3.4900	4.0800	+14.930%	5,204,450	+22.304%
2024-12-20	3.4100	3.5600	3.3700	3.5500	+2.305%	5,414,129	+40.563%
2024-12-19	3.6000	3.6600	3.4200	3.4700	-3.611%	1,194,694	+43.804%
2024-12-18	3.8300	3.9950	3.5800	3.6000	-5.512%	1,313,056	+38.611%
2024-12-17	3.7400	3.9000	3.6800	3.8100	0.000%	1,046,211	+30.971%
2024-12-16	3.7800	3.9200	3.7200	3.8100	+0.263%	1,182,911	+30.971%
2024-12-13	3.7100	3.8700	3.6300	3.8000	+1.877%	1,063,105	+31.316%
2024-12-12	3.8700	3.9050	3.6400	3.7300	-7.444%	1,468,381	+33.780%
2024-12-11	4.0400	4.0550	3.8500	4.0300	+1.003%	948,867	+23.821%
2024-12-10	3.9700	4.1100	3.8700	3.9900	+0.504%	1,194,168	+25.063%
2024-12-09	4.0600	4.2300	3.9550	3.9700	-0.750%	1,135,515	+25.693%
2024-12-06	3.8400	4.0600	3.8100	4.0000	+4.712%	1,410,107	+24.750%
2024-12-05	3.8600	3.9500	3.7200	3.8200	-1.036%	1,075,103	+30.628%
2024-12-04	3.9300	3.9900	3.8500	3.8600	-2.278%	569,723	+29.275%
2024-12-03	4.0300	4.0300	3.8600	3.9500	-2.228%	899,543	+26.329%
2024-12-02	4.3300	4.3300	4.0300	4.0400	-6.481%	854,456	+23.515%
2024-11-29	4.3900	4.4380	4.3100	4.3200	-0.917%	311,725	+15.509%
2024-11-27	4.2900	4.3950	4.2400	4.3600	+3.318%	719,094	+14.450%
2024-11-26	4.2500	4.3000	4.1300	4.2200	-1.402%	778,606	+18.246%
2024-11-25	4.2600	4.3050	4.1500	4.2800	+2.638%	727,997	+16.589%
2024-11-22	4.0600	4.2550	4.0600	4.1700	+2.709%	580,202	+19.664%
2024-11-21	3.9900	4.1650	3.9200	4.0600	+2.785%	775,618	+22.906%
2024-11-20	3.8300	3.9700	3.8200	3.9500	+2.067%	973,201	+26.329%
2024-11-19	3.7900	3.8800	3.7400	3.8700	+1.044%	758,953	+28.941%
2024-11-18	3.8500	3.9100	3.7600	3.8300	-0.519%	673,864	+30.287%
2024-11-15	4.1000	4.1200	3.8000	3.8500	-6.098%	1,021,793	+29.610%
2024-11-14	4.0000	4.2650	3.9000	4.1000	+3.797%	2,022,737	+21.707%
2024-11-13	3.6400	4.0688	3.4600	3.9500	+27.010%	3,450,412	+26.329%
2024-11-12	3.3500	3.3950	3.0950	3.1100	-9.064%	1,527,956	+60.450%
2024-11-11	3.1500	3.4300	3.1100	3.4200	+9.968%	1,220,868	+45.906%
2024-11-08	3.3300	3.4200	3.0250	3.1100	-8.529%	1,647,367	+60.450%
2024-11-07	3.1800	3.4200	3.1750	3.4000	+7.256%	1,330,413	+46.765%
2024-11-06	3.3000	3.5500	2.9500	3.1700	-13.151%	1,845,374	+57.413%
2024-11-05	3.5000	3.6600	3.4700	3.6500	+3.107%	1,435,870	+36.712%
2024-11-04	3.3800	3.6450	3.3700	3.5400	+5.988%	1,106,632	+40.960%
2024-11-01	3.5000	3.5550	3.3000	3.3400	-2.907%	707,171	+49.401%
2024-10-31	3.6300	3.6300	3.4400	3.4400	-4.178%	598,792	+45.058%
2024-10-30	3.5600	3.6700	3.5500	3.5900	+0.279%	672,911	+38.997%
2024-10-29	3.7300	3.7600	3.5100	3.5800	-5.040%	863,556	+39.385%
2024-10-28	3.4800	3.8250	3.4400	3.7700	+10.234%	1,479,266	+32.361%
2024-10-25	3.4100	3.5850	3.3650	3.4200	+0.588%	936,216	+45.906%
2024-10-24	3.4300	3.5000	3.3500	3.4000	-0.585%	736,100	+46.765%
2024-10-23	3.4200	3.4800	3.3450	3.4200	-1.724%	585,599	+45.906%
2024-10-22	3.5800	3.5900	3.4014	3.4800	-3.601%	848,250	+43.391%
2024-10-21	3.5800	3.6300	3.5100	3.6100	-0.276%	551,887	+38.227%
2024-10-18	3.6600	3.6600	3.5500	3.6200	+0.556%	1,004,768	+37.845%
2024-10-17	3.7700	3.7800	3.5900	3.6000	-4.255%	1,120,686	+38.611%
2024-10-16	3.5400	3.7700	3.3829	3.7600	+24.503%	3,668,830	+32.713%
2024-10-15	3.1500	3.1500	3.0100	3.0200	-4.127%	769,537	+65.232%
2024-10-14	2.9900	3.1500	2.9310	3.1500	+4.305%	1,378,811	+58.413%
2024-10-11	2.7700	3.0300	2.7100	3.0200	+9.818%	1,065,358	+65.232%
2024-10-10	2.9700	2.9900	2.7400	2.7500	-9.241%	1,184,946	+81.455%
2024-10-09	3.0300	3.1000	2.9950	3.0300	-0.980%	616,597	+64.686%
2024-10-08	3.0400	3.1250	2.9900	3.0600	+0.990%	974,472	+63.072%
2024-10-07	3.0900	3.1850	3.0100	3.0300	-2.572%	452,447	+64.686%
2024-10-04	3.1700	3.1800	3.0800	3.1100	0.000%	705,629	+60.450%
2024-10-03	3.0100	3.1400	3.0100	3.1100	+1.303%	761,229	+60.450%
2024-10-02	3.1200	3.1200	3.0300	3.0700	-1.603%	397,057	+62.541%
2024-10-01	3.1600	3.2000	3.0600	3.1200	-1.887%	588,609	+59.936%
2024-09-30	3.3500	3.3665	3.1700	3.1800	-5.917%	744,542	+56.918%
2024-09-27	3.3200	3.4650	3.2850	3.3800	+4.321%	1,066,620	+47.633%
2024-09-26	3.1700	3.3050	3.1300	3.2400	+4.516%	841,978	+54.012%
2024-09-25	3.3300	3.3600	3.1000	3.1000	-6.907%	1,227,275	+60.968%
2024-09-24	3.3200	3.4300	3.2700	3.3300	+1.524%	743,246	+49.850%
2024-09-23	3.5100	3.5750	3.2350	3.2800	-6.553%	970,693	+52.134%
2024-09-20	3.3600	3.5100	3.3200	3.5100	+4.464%	5,365,815	+42.165%
2024-09-19	3.4000	3.4600	3.2850	3.3600	+2.128%	582,369	+48.512%
2024-09-18	3.4000	3.5000	3.2900	3.2900	-3.519%	873,879	+51.672%
2024-09-17	3.3200	3.5000	3.3000	3.4100	+4.281%	741,515	+46.334%
2024-09-16	3.3800	3.3800	3.2200	3.2700	-2.679%	793,338	+52.599%
2024-09-13	3.4000	3.4500	3.2850	3.3600	+0.901%	666,962	+48.512%
2024-09-12	3.3200	3.3900	3.2500	3.3300	+0.604%	385,836	+49.850%
2024-09-11	3.2100	3.3100	3.1500	3.3100	+4.088%	653,132	+50.755%
2024-09-10	3.1100	3.2000	3.0600	3.1800	+2.581%	738,204	+56.918%
2024-09-09	3.1200	3.2000	3.0800	3.1000	0.000%	686,628	+60.968%
2024-09-06	3.1200	3.1350	2.9800	3.1000	0.000%	973,861	+60.968%
2024-09-05	3.1600	3.1600	3.0700	3.1000	-0.958%	728,359	+60.968%
2024-09-04	2.9700	3.1500	2.9600	3.1300	+5.387%	704,799	+59.425%
2024-09-03	3.0800	3.0900	2.9525	2.9700	-4.808%	816,713	+68.013%
2024-08-30	3.1500	3.1700	3.0450	3.1200	0.000%	727,179	+59.936%
2024-08-29	3.0400	3.2000	3.0000	3.1200	+4.000%	770,204	+59.936%
2024-08-28	3.0000	3.0600	2.9200	3.0000	-1.316%	1,149,730	+66.333%
2024-08-27	3.0200	3.1000	2.9600	3.0400	-0.328%	883,323	+64.145%
2024-08-26	3.1200	3.1280	3.0050	3.0500	-0.327%	818,960	+63.607%
2024-08-23	2.8400	3.1050	2.8400	3.0600	+8.127%	1,366,626	+63.072%
2024-08-22	2.9600	2.9700	2.8000	2.8300	-4.392%	985,113	+76.325%
2024-08-21	2.9100	2.9950	2.7950	2.9600	-1.987%	1,413,044	+68.581%
2024-08-20	3.2200	3.2200	2.9800	3.0200	-6.211%	1,128,640	+65.232%
2024-08-19	3.0000	3.2200	2.9200	3.2200	+8.054%	1,430,131	+54.969%
2024-08-16	2.9500	3.0000	2.8200	2.9800	0.000%	1,328,482	+67.450%
2024-08-15	2.9900	3.0000	2.9400	2.9800	+1.706%	1,102,941	+67.450%
2024-08-14	3.1600	3.1600	2.8700	2.9300	-8.150%	1,175,072	+70.307%
2024-08-13	2.9900	3.1900	2.9450	3.1900	+8.503%	1,139,726	+56.426%
2024-08-12	3.0900	3.0900	2.8500	2.9400	-6.962%	1,282,313	+69.728%
2024-08-09	3.4500	3.5000	2.9100	3.1600	-10.482%	2,121,623	+57.911%
2024-08-08	3.4300	3.5700	3.3400	3.5300	+4.130%	1,117,000	+41.360%
2024-08-07	3.7000	3.7050	3.3700	3.3900	-5.571%	929,596	+47.198%
2024-08-06	3.5100	3.6600	3.4601	3.5900	+3.458%	714,759	+38.997%
2024-08-05	3.4500	3.6000	3.2300	3.4700	-8.684%	1,175,186	+43.804%
2024-08-02	3.9900	4.0250	3.7300	3.8000	-8.434%	640,324	+31.316%
2024-08-01	4.2400	4.2900	4.0712	4.1500	-1.190%	506,924	+20.241%
2024-07-31	4.1900	4.4250	4.1500	4.2000	+1.205%	770,987	+18.810%
2024-07-30	4.1800	4.2050	4.0250	4.1500	0.000%	523,843	+20.241%
2024-07-29	4.3200	4.3800	4.0400	4.1500	-3.263%	788,272	+20.241%
2024-07-26	4.3400	4.4150	4.2100	4.2900	+1.659%	465,923	+16.317%
2024-07-25	4.3500	4.4300	4.1950	4.2200	-2.540%	577,378	+18.246%
2024-07-24	4.3800	4.5100	4.3000	4.3300	-0.688%	657,641	+15.242%
2024-07-23	4.2600	4.4250	4.2500	4.3600	+1.632%	593,280	+14.450%
2024-07-22	4.2300	4.3200	4.1300	4.2900	+2.878%	607,619	+16.317%
2024-07-19	4.2000	4.2000	4.0500	4.1700	-0.477%	580,259	+19.664%
2024-07-18	4.4000	4.4750	4.0900	4.1900	-4.773%	650,489	+19.093%
2024-07-17	4.4300	4.6000	4.2450	4.4000	-3.084%	824,022	+13.409%
2024-07-16	4.5000	4.5400	4.3650	4.5400	+2.483%	1,209,424	+9.912%
2024-07-15	4.4400	4.5000	4.1900	4.4300	-1.556%	934,715	+12.641%
2024-07-12	4.5000	4.5550	4.4450	4.5000	+0.446%	1,210,855	+10.889%
2024-07-11	4.3100	4.5000	4.3100	4.4800	+6.667%	784,751	+11.384%
2024-07-10	4.1600	4.2100	4.0550	4.2000	+1.695%	413,225	+18.810%
2024-07-09	4.0700	4.1750	4.0100	4.1300	+0.487%	501,570	+20.823%
2024-07-08	4.0700	4.1450	4.0400	4.1100	+2.239%	409,471	+21.411%
2024-07-05	3.9500	4.0400	3.9250	4.0200	+1.005%	468,290	+24.129%
2024-07-03	3.8000	4.0400	3.7600	3.9800	+5.851%	599,005	+25.377%
2024-07-02	3.7200	3.8400	3.6900	3.7600	+0.804%	506,719	+32.713%
2024-07-01	3.9200	3.9400	3.6900	3.7300	-4.847%	866,109	+33.780%
2024-06-28	4.2400	4.3300	3.9061	3.9200	-7.329%	2,801,700	+27.296%
2024-06-27	4.0300	4.3700	4.0200	4.2300	+5.224%	1,069,918	+17.967%
2024-06-26	3.9700	4.0900	3.9300	4.0200	0.000%	679,828	+24.129%
2024-06-25	4.0100	4.0600	3.8300	4.0200	-0.248%	885,851	+24.129%
2024-06-24	4.2900	4.3900	3.9300	4.0300	-5.399%	858,903	+23.821%
2024-06-21	4.2500	4.3700	4.1500	4.2600	+0.709%	2,266,757	+17.136%
2024-06-20	4.3900	4.4400	4.2100	4.2300	-4.730%	873,659	+17.967%
2024-06-18	4.2100	4.5000	4.1700	4.4400	+3.981%	828,974	+12.387%
2024-06-17	4.3300	4.4350	4.1800	4.2700	-1.839%	758,989	+16.862%
2024-06-14	4.3400	4.4300	4.3050	4.3500	-0.685%	903,844	+14.713%
2024-06-13	4.3800	4.4500	4.2350	4.3800	-0.455%	878,255	+13.927%
2024-06-12	4.4700	4.5200	4.3350	4.4000	+2.088%	919,331	+13.409%
2024-06-11	4.2700	4.3300	4.1400	4.3100	+2.864%	540,503	+15.777%
2024-06-10	3.9300	4.2350	3.9300	4.1900	+5.276%	836,308	+19.093%
2024-06-07	4.1000	4.1020	3.9600	3.9800	-5.012%	582,024	+25.377%
2024-06-06	4.3000	4.3500	4.1450	4.1900	-2.331%	627,796	+19.093%
2024-06-05	4.1000	4.2900	4.0700	4.2900	+5.665%	989,524	+16.317%
2024-06-04	4.1200	4.1200	3.9750	4.0600	-0.246%	1,295,025	+22.906%
2024-06-03	4.1300	4.2200	4.0200	4.0700	+0.494%	711,513	+22.604%
2024-05-31	4.0500	4.0900	3.8600	4.0500	+0.746%	1,481,638	+23.210%
2024-05-30	3.9600	4.1200	3.9550	4.0200	+2.030%	949,490	+24.129%
2024-05-29	4.0100	4.0350	3.9300	3.9400	-5.060%	793,747	+26.650%
2024-05-28	4.0200	4.2350	3.9900	4.1500	+5.330%	1,494,664	+20.241%
2024-05-24	3.8000	4.0050	3.7700	3.9400	+4.233%	1,292,095	+26.650%
2024-05-23	4.1000	4.1150	3.7600	3.7800	-7.353%	796,534	+32.011%
2024-05-22	3.8000	4.1500	3.7900	4.0800	+6.527%	1,935,485	+22.304%
2024-05-21	3.8300	4.0000	3.8300	3.8300	-0.519%	1,245,782	+30.287%
2024-05-20	3.8400	3.9250	3.7800	3.8500	-0.259%	1,397,064	+29.610%
2024-05-17	3.9900	4.0000	3.8500	3.8600	-3.258%	1,345,414	+29.275%
2024-05-16	4.1300	4.1600	3.9600	3.9900	-4.317%	1,202,097	+25.063%
2024-05-15	4.1400	4.3200	4.0500	4.1700	-1.185%	1,393,180	+19.664%
2024-05-14	4.4900	4.6400	3.9200	4.2200	-7.048%	3,688,694	+18.246%
2024-05-13	4.5000	4.7400	4.5000	4.5400	+2.252%	1,059,016	+9.912%
2024-05-10	5.0100	5.5000	4.3650	4.4400	-2.418%	2,424,747	+12.387%
2024-05-09	4.4900	4.6000	4.4050	4.5500	+1.562%	966,673	+9.670%
2024-05-08	4.4200	4.4900	4.3200	4.4800	-0.444%	881,531	+11.384%
2024-05-07	4.4300	4.6000	4.3900	4.5000	+1.810%	1,009,388	+10.889%
2024-05-06	4.3700	4.4800	4.3100	4.4200	+1.609%	991,388	+12.896%
2024-05-03	4.0600	4.3600	4.0500	4.3500	+9.848%	1,173,494	+14.713%
2024-05-02	3.9600	4.0000	3.8550	3.9600	+2.591%	1,205,105	+26.010%
2024-05-01	3.7000	4.0650	3.6800	3.8600	+5.177%	1,229,416	+29.275%
2024-04-30	3.6500	3.7000	3.5700	3.6700	-0.542%	1,042,406	+35.967%
2024-04-29	3.5700	3.7700	3.5700	3.6900	+1.934%	926,368	+35.230%
2024-04-26	3.6300	3.6600	3.5600	3.6200	+0.556%	856,718	+37.845%
2024-04-25	3.6100	3.6300	3.4050	3.6000	-2.174%	1,878,814	+38.611%
2024-04-24	3.7900	3.8700	3.6400	3.6800	-3.665%	781,477	+35.598%
2024-04-23	3.6000	3.8400	3.5650	3.8200	+5.525%	1,689,149	+30.628%
2024-04-22	3.7900	3.8300	3.6100	3.6200	-4.233%	1,086,493	+37.845%
2024-04-19	3.8300	3.9000	3.7000	3.7800	-2.073%	1,619,878	+32.011%
2024-04-18	3.8600	3.9700	3.8050	3.8600	+0.260%	1,185,334	+29.275%
2024-04-17	3.7400	3.9300	3.7100	3.8500	+3.495%	1,241,129	+29.610%
2024-04-16	3.9500	3.9500	3.6650	3.7200	-5.823%	1,956,040	+34.140%
2024-04-15	4.1900	4.2300	3.9200	3.9500	-6.176%	1,591,255	+26.329%
2024-04-12	4.3800	4.4850	4.1650	4.2100	-4.535%	960,524	+18.527%
2024-04-11	4.5900	4.6600	4.3500	4.4100	-2.863%	962,957	+13.152%
2024-04-10	4.6000	4.6400	4.3550	4.5400	-5.417%	951,972	+9.912%
2024-04-09	4.8600	4.9000	4.7550	4.8000	-0.208%	850,320	+3.958%
2024-04-08	4.7200	4.8650	4.7200	4.8100	+4.113%	577,503	+3.742%
2024-04-05	4.7000	4.7300	4.6000	4.6200	-1.702%	805,779	+8.009%
2024-04-04	4.9000	4.9300	4.6950	4.7000	-1.053%	643,682	+6.170%
2024-04-03	4.6600	4.8100	4.5300	4.7500	+1.279%	890,149	+5.053%
2024-04-02	4.7100	4.8800	4.6000	4.6900	-2.899%	1,145,707	+6.397%
2024-04-01	4.8600	4.8700	4.7250	4.8300	+1.046%	741,761	+3.313%
2024-03-28	4.7700	4.8800	4.7300	4.7800	+0.210%	762,170	+4.393%
2024-03-27	4.5100	4.7900	4.5100	4.7700	+6.951%	901,826	+4.612%
2024-03-26	4.6400	4.6800	4.4550	4.4600	-2.832%	1,400,578	+11.883%
2024-03-25	4.7600	4.8312	4.5800	4.5900	-4.175%	791,172	+8.715%
2024-03-22	4.9400	4.9400	4.7700	4.7900	-3.036%	700,515	+4.175%
2024-03-21	4.7800	5.0500	4.7800	4.9400	+4.883%	1,296,410	+1.012%
2024-03-20	4.4500	4.8500	4.3400	4.7100	+6.561%	1,138,435	+5.945%
2024-03-19	4.7000	4.8300	4.3700	4.4200	-6.356%	1,707,115	+12.896%
2024-03-18	4.5700	4.7400	4.4000	4.7200	+3.282%	2,699,783	+5.720%
2024-03-15	5.1400	5.3500	4.3100	4.5700	-23.064%	7,682,362	+9.190%
2024-03-14	5.9600	6.0000	5.7350	5.9400	-0.669%	1,534,393	-15.993%
2024-03-13	5.9300	6.2400	5.9300	5.9800	-0.167%	1,201,534	-16.555%
2024-03-12	6.4400	6.4400	5.9450	5.9900	-7.704%	1,151,383	-16.694%
2024-03-11	6.6200	6.7600	6.4500	6.4900	-1.964%	691,967	-23.112%
2024-03-08	6.6300	6.8400	6.5950	6.6200	+1.690%	626,962	-24.622%
2024-03-07	6.6100	6.7700	6.5000	6.5100	-0.306%	831,506	-23.349%
2024-03-06	6.8400	6.8400	6.4450	6.5300	-1.952%	737,731	-23.583%
2024-03-05	6.7800	6.8900	6.5200	6.6600	-3.478%	790,109	-25.075%
2024-03-04	6.8700	6.9200	6.6900	6.9000	+0.145%	869,155	-27.681%
2024-03-01	6.8400	6.9762	6.6100	6.8900	+1.175%	771,996	-27.576%
2024-02-29	6.8100	7.0100	6.6900	6.8100	+3.811%	761,039	-26.725%
2024-02-28	6.6300	6.7550	6.5050	6.5600	-2.526%	707,334	-23.933%
2024-02-27	6.6600	6.7600	6.5300	6.7300	+2.591%	656,330	-25.854%
2024-02-26	6.4100	6.6612	6.4100	6.5600	+1.235%	487,163	-23.933%
2024-02-23	6.3400	6.6500	6.2188	6.4800	+1.727%	846,753	-22.994%
2024-02-22	6.9800	6.9900	6.3550	6.3700	-9.000%	1,170,204	-21.664%
2024-02-21	6.9700	7.0700	6.8700	7.0000	-1.130%	728,766	-28.714%
2024-02-20	7.0100	7.1000	6.8312	7.0800	-1.255%	926,428	-29.520%
2024-02-16	7.1000	7.2450	6.9100	7.1700	-1.376%	939,353	-30.404%
2024-02-15	7.2000	7.2800	6.9600	7.2700	+3.121%	1,027,812	-31.362%
2024-02-14	6.7900	7.0500	6.6800	7.0500	+7.143%	1,070,618	-29.220%
2024-02-13	6.5100	6.7500	6.4100	6.5800	-4.913%	1,245,705	-24.164%
2024-02-12	6.4400	6.9600	6.4400	6.9200	+7.788%	1,215,344	-27.890%
2024-02-09	6.0000	6.4200	6.0000	6.4200	+7.179%	1,043,474	-22.274%
2024-02-08	5.8400	6.0900	5.7800	5.9900	+2.568%	994,931	-16.694%
2024-02-07	5.8300	5.9300	5.5900	5.8400	+2.636%	1,290,463	-14.555%
2024-02-06	5.3400	5.7000	5.2500	5.6900	+7.156%	1,086,520	-12.302%
2024-02-05	5.4300	5.4550	5.2900	5.3100	-3.630%	946,711	-6.026%
2024-02-02	5.4400	5.5800	5.2900	5.5100	-1.254%	1,167,329	-9.437%
2024-02-01	5.5700	5.9700	5.4500	5.5800	+3.525%	1,256,992	-10.573%
2024-01-31	5.4000	5.7000	5.3700	5.3900	+0.186%	1,069,311	-7.421%
2024-01-30	5.5600	5.5900	5.3600	5.3800	-4.779%	603,720	-7.249%
2024-01-29	5.4600	5.6550	5.3500	5.6500	+3.480%	711,460	-11.681%
2024-01-26	5.6800	5.7638	5.4500	5.4600	-3.020%	591,818	-8.608%
2024-01-25	5.6600	5.7000	5.5250	5.6300	+1.808%	625,397	-11.368%
2024-01-24	5.8700	5.8850	5.4500	5.5300	-2.812%	849,253	-9.765%
2024-01-23	6.0100	6.1500	5.6400	5.6900	-0.175%	1,093,285	-12.302%
2024-01-22	5.5600	5.8400	5.5150	5.7000	+3.825%	1,287,264	-12.456%
2024-01-19	5.3900	5.5100	5.1800	5.4900	+2.809%	1,470,030	-9.107%
2024-01-18	5.7000	5.7000	5.2500	5.3400	-5.820%	1,240,042	-6.554%
2024-01-17	5.3500	5.6800	5.3200	5.6700	+2.347%	976,667	-11.993%
2024-01-16	5.9600	5.9850	5.4650	5.5400	-8.882%	1,588,716	-9.928%
2024-01-12	6.1000	6.2600	6.0050	6.0800	+1.165%	803,568	-17.928%
2024-01-11	6.0400	6.1350	5.9500	6.0100	-1.151%	769,406	-16.972%
2024-01-10	6.1200	6.1500	6.0214	6.0800	-0.977%	535,945	-17.928%
2024-01-09	6.0700	6.2350	5.9700	6.1400	-1.286%	679,375	-18.730%
2024-01-08	6.1900	6.3550	6.1200	6.2200	-0.321%	674,616	-19.775%
2024-01-05	6.1900	6.4900	6.1400	6.2400	-0.795%	713,664	-20.032%
2024-01-04	6.5100	6.5100	6.2700	6.2900	-2.932%	824,366	-20.668%
2024-01-03	6.6600	6.6900	6.4000	6.4800	-4.706%	930,624	-22.994%
2024-01-02	6.7100	7.0000	6.5400	6.8000	-0.439%	834,507	-26.618%
2023-12-29	6.9600	7.0000	6.8000	6.8300	-2.289%	933,619	-26.940%
2023-12-28	6.8900	7.0900	6.8657	6.9900	+1.012%	1,120,803	-28.612%
2023-12-27	6.8900	6.9750	6.8000	6.9200	+0.581%	743,764	-27.890%
2023-12-26	6.6200	6.9850	6.6050	6.8800	+3.614%	826,889	-27.471%
2023-12-22	6.6600	6.7700	6.5150	6.6400	-0.150%	715,047	-24.849%
2023-12-21	6.5600	6.6800	6.4550	6.6500	+3.101%	805,450	-24.962%
2023-12-20	6.7200	6.7900	6.4450	6.4500	-4.018%	936,416	-22.636%
2023-12-19	6.5100	6.7900	6.4000	6.7200	+5.000%	1,213,183	-25.744%
2023-12-18	6.3800	6.5100	6.2350	6.4000	-0.156%	913,586	-22.031%
2023-12-15	6.6600	6.8000	6.4100	6.4100	-1.536%	4,123,867	-22.153%
2023-12-14	6.0700	6.5700	6.0600	6.5100	+11.664%	2,218,086	-23.349%
2023-12-13	5.2700	5.8600	5.2200	5.8300	+10.837%	1,545,738	-14.408%
2023-12-12	5.5100	5.5200	5.1350	5.2600	-4.710%	1,154,554	-5.133%
2023-12-11	5.2500	5.5500	5.2200	5.5200	+4.744%	1,271,670	-9.601%
2023-12-08	5.4100	5.4650	5.0900	5.2700	-3.480%	1,179,649	-5.313%
2023-12-07	5.2000	5.4900	5.1000	5.4600	+6.226%	1,106,264	-8.608%
2023-12-06	5.1200	5.3400	5.0700	5.1400	+1.181%	1,033,020	-2.918%
2023-12-05	5.2200	5.3300	5.0250	5.0800	-4.151%	989,809	-1.772%
2023-12-04	5.1700	5.4000	5.1700	5.3000	+1.533%	972,327	-5.849%
2023-12-01	5.0100	5.2400	4.8900	5.2200	+4.400%	1,003,070	-4.406%
2023-11-30	5.1000	5.1300	4.9300	5.0000	-0.398%	1,298,393	-0.200%
2023-11-29	4.8400	5.1400	4.7700	5.0200	+5.684%	1,377,015	-0.598%
2023-11-28	4.6500	4.8050	4.5600	4.7500	+2.814%	1,191,260	+5.053%
2023-11-27	4.9400	4.9600	4.5400	4.6200	-7.600%	1,225,675	+8.009%
2023-11-24	4.9900	5.0600	4.9350	5.0000	-0.200%	484,244	-0.200%
2023-11-22	5.1100	5.1775	4.9900	5.0100	-1.378%	994,400	-0.399%
2023-11-21	5.2600	5.2800	5.0500	5.0800	-3.970%	583,695	-1.772%
2023-11-20	5.2900	5.3700	5.1200	5.2900	+1.341%	976,163	-5.671%
2023-11-17	5.0100	5.2300	4.9000	5.2200	+5.455%	1,148,098	-4.406%
2023-11-16	5.3700	5.4500	4.9400	4.9500	-8.163%	888,434	+0.808%
2023-11-15	5.2500	5.4200	5.0450	5.3900	+2.471%	1,889,278	-7.421%
2023-11-14	4.8500	5.2800	4.7300	5.2600	+13.118%	2,391,439	-5.133%
2023-11-13	4.9000	5.4400	4.2350	4.6500	-11.597%	3,167,899	+7.312%
2023-11-10	5.4900	5.4900	5.1500	5.2600	-4.189%	1,379,651	-5.133%
2023-11-09	5.5100	5.6100	5.3900	5.4900	0.000%	1,178,081	-9.107%
2023-11-08	5.6100	5.6100	5.4000	5.4900	-3.004%	684,528	-9.107%
2023-11-07	5.5200	5.7300	5.4400	5.6600	+3.473%	775,779	-11.837%
2023-11-06	5.7700	5.7700	5.3800	5.4700	-5.035%	836,888	-8.775%
2023-11-03	5.7900	5.8400	5.5400	5.7600	+3.226%	1,066,455	-13.368%
2023-11-02	5.1600	5.6550	5.1600	5.5800	+10.059%	1,266,709	-10.573%
2023-11-01	5.2500	5.2800	4.8700	5.0700	-4.520%	1,499,768	-1.578%
2023-10-31	5.1500	5.3800	5.1500	5.3100	+3.509%	1,030,504	-6.026%
2023-10-30	4.9300	5.2100	4.8000	5.1300	+5.992%	1,247,920	-2.729%
2023-10-27	5.2500	5.2700	4.8250	4.8400	-7.102%	1,189,329	+3.099%
2023-10-26	5.1700	5.4250	5.1200	5.2100	+0.385%	760,574	-4.223%
2023-10-25	5.1800	5.2500	4.9800	5.1900	-0.192%	997,943	-3.854%
2023-10-24	5.1700	5.3900	5.1650	5.2000	+1.961%	963,017	-4.038%

.dark-mode .QDzD9G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QDzD9G{ color: #333333; background-color: white; border: 2px solid #333333; }AMPSAltus Power, Inc.stock NYSE

AMPS
Altus Power, Inc.
stock NYSE