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 )

4.870 UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Feb 7, 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 (%)
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%)
Jan 02, 2025 4.080 4.355 4.080 4.260 1,027,363 +0.19(+4.67%)
Dec 31, 2024 4.070 0 -0.07(-1.69%)
Dec 30, 2024 4.180 4.210 4.060 4.140 905,920 -0.09(-2.13%)
Dec 27, 2024 4.220 4.270 4.000 4.230 780,947 -0.04(-0.94%)
Dec 26, 2024 4.100 4.305 4.055 4.270 1,195,960 +0.15(+3.64%)
Dec 24, 2024 4.080 4.270 3.990 4.120 828,173 +0.04(+0.98%)
Dec 23, 2024 3.520 4.400 3.490 4.080 5,210,522 +0.53(+14.93%)
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%)
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.