Singapore markets closed

Altus Power, Inc. (AMPS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
3.6800-0.1400 (-3.66%)
At close: 04:00PM EDT
3.7200 +0.04 (+1.09%)
After hours: 06:15PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20243.79003.87003.64003.68003.6800787,500
23 Apr 20243.60003.84003.56503.82003.82001,743,100
22 Apr 20243.79003.83003.61003.62003.62001,102,800
19 Apr 20243.83003.90003.70003.78003.78001,704,400
18 Apr 20243.86003.97003.80503.86003.86001,207,500
17 Apr 20243.74003.93003.71003.85003.85001,247,200
16 Apr 20243.95003.95003.66503.72003.72001,975,100
15 Apr 20244.19004.23003.92003.95003.95001,595,000
12 Apr 20244.38004.48504.16504.21004.2100960,500
11 Apr 20244.59004.66004.35004.41004.4100963,000
10 Apr 20244.60004.64004.35504.54004.5400952,000
09 Apr 20244.86004.90004.75504.80004.8000850,300
08 Apr 20244.72004.86504.72004.81004.8100577,500
05 Apr 20244.70004.73004.60004.62004.6200805,800
04 Apr 20244.90004.93004.69504.70004.7000643,700
03 Apr 20244.66004.81004.53004.75004.7500890,100
02 Apr 20244.71004.88004.60004.69004.69001,145,700
01 Apr 20244.86004.87004.72504.83004.8300741,800
28 Mar 20244.77004.88004.73004.78004.7800762,200
27 Mar 20244.51004.79004.51004.77004.7700901,700
26 Mar 20244.64004.68004.45504.46004.46001,400,500
25 Mar 20244.76004.83104.58004.59004.5900791,100
22 Mar 20244.94004.94004.77004.79004.7900700,500
21 Mar 20244.78005.05004.78004.94004.94001,296,400
20 Mar 20244.45004.85004.34004.71004.71001,138,400
19 Mar 20244.70004.83004.37004.42004.42001,708,700
18 Mar 20244.57004.74004.40004.72004.72002,692,900
15 Mar 20245.14005.35004.31004.57004.57007,677,400
14 Mar 20245.96006.00005.73505.94005.94001,534,400
13 Mar 20245.93006.24005.93005.98005.98001,201,500
12 Mar 20246.44006.44005.94505.99005.99001,151,400
11 Mar 20246.62006.76006.45006.49006.4900692,000
08 Mar 20246.63006.84006.59506.62006.6200627,000
07 Mar 20246.61006.77006.50006.51006.5100831,200
06 Mar 20246.84006.84006.44506.53006.5300737,700
05 Mar 20246.78006.89006.52006.66006.6600790,100
04 Mar 20246.87006.92006.69006.90006.9000869,100
01 Mar 20246.84006.97606.61006.89006.8900771,800
29 Feb 20246.81007.01006.69006.81006.8100761,000
28 Feb 20246.63006.75506.50506.56006.5600707,300
27 Feb 20246.66006.76006.53006.73006.7300656,300
26 Feb 20246.41006.66106.41006.56006.5600487,200
23 Feb 20246.34006.65006.21906.48006.4800846,800
22 Feb 20246.98006.99006.35506.37006.37001,170,100
21 Feb 20246.97007.07006.87007.00007.0000728,800
20 Feb 20247.01007.10006.83107.08007.0800926,400
16 Feb 20247.10007.24506.91007.17007.1700939,400
15 Feb 20247.20007.28006.96007.27007.27001,027,800
14 Feb 20246.79007.05006.68007.05007.05001,070,600
13 Feb 20246.51006.75006.41006.58006.58001,245,700
12 Feb 20246.44006.96006.44006.92006.92001,215,300
09 Feb 20246.00006.42006.00006.42006.42001,043,500
08 Feb 20245.84006.09005.78005.99005.9900994,900
07 Feb 20245.83005.93005.59005.84005.84001,290,500
06 Feb 20245.34005.70005.25005.69005.69001,086,500
05 Feb 20245.43005.45505.29005.31005.3100946,600
02 Feb 20245.44005.58005.29005.51005.51001,167,300
01 Feb 20245.57005.97005.45005.58005.58001,257,000
31 Jan 20245.40005.70005.37005.39005.39001,069,300
30 Jan 20245.56005.59005.36005.38005.3800603,700
29 Jan 20245.46005.65505.35005.65005.6500711,500
26 Jan 20245.68005.76405.45005.46005.4600591,800
25 Jan 20245.66005.70005.52505.63005.6300625,400
24 Jan 20245.87005.88505.45005.53005.5300849,200
23 Jan 20246.01006.15005.64005.69005.69001,093,200
22 Jan 20245.56005.84005.51505.70005.70001,287,300
19 Jan 20245.39005.51005.18005.49005.49001,470,000
18 Jan 20245.70005.70005.25005.34005.34001,240,000
17 Jan 20245.35005.68005.32005.67005.6700976,700
16 Jan 20245.96005.98505.46505.54005.54001,588,700
12 Jan 20246.10006.26006.00506.08006.0800803,600
11 Jan 20246.04006.13505.95006.01006.0100769,400
10 Jan 20246.12006.15006.02106.08006.0800535,900
09 Jan 20246.07006.23505.97006.14006.1400679,400
08 Jan 20246.19006.35506.12006.22006.2200674,600
05 Jan 20246.19006.49006.14006.24006.2400713,700
04 Jan 20246.51006.51006.27006.29006.2900824,400
03 Jan 20246.66006.69006.40006.48006.4800930,600
02 Jan 20246.71007.00006.54006.80006.8000834,500
29 Dec 20236.96007.00006.80006.83006.8300933,600
28 Dec 20236.89007.09006.86606.99006.99001,120,800
27 Dec 20236.89006.97506.80006.92006.9200743,800
26 Dec 20236.62006.98506.60506.88006.8800826,700
22 Dec 20236.66006.77006.51506.64006.6400715,000
21 Dec 20236.56006.68006.45506.65006.6500805,400
20 Dec 20236.72006.79006.44506.45006.4500936,400
19 Dec 20236.51006.79006.40006.72006.72001,213,200
18 Dec 20236.38006.51006.23506.40006.4000913,600
15 Dec 20236.66006.80006.41006.41006.41004,123,900
14 Dec 20236.07006.57006.06006.51006.51002,218,000
13 Dec 20235.27005.86005.22005.83005.83001,545,600
12 Dec 20235.51005.52005.13505.26005.26001,154,600
11 Dec 20235.25005.55005.22005.52005.52001,271,600
08 Dec 20235.41005.46505.09005.27005.27001,179,600
07 Dec 20235.20005.49005.10005.46005.46001,106,300
06 Dec 20235.12005.34005.07005.14005.14001,033,000
05 Dec 20235.22005.33005.02505.08005.0800989,800
04 Dec 20235.17005.40005.17005.30005.3000972,300
01 Dec 20235.01005.24004.89005.22005.22001,003,100
30 Nov 20235.10005.13004.93005.00005.00001,298,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...