Singapore markets closed

Altus Power, Inc. (AMPS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
6.56-0.17 (-2.53%)
At close: 04:00PM EST
6.56 0.00 (0.00%)
Pre-market: 07:51AM EST
Time period:
01 Mar 2023 - 29 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Feb 20246.636.766.516.566.56707,300
27 Feb 20246.666.766.536.736.73656,300
26 Feb 20246.416.666.416.566.56487,200
23 Feb 20246.346.656.226.486.48846,800
22 Feb 20246.986.996.366.376.371,170,100
21 Feb 20246.977.076.877.007.00728,800
20 Feb 20247.017.106.837.087.08926,400
16 Feb 20247.107.246.917.177.17939,400
15 Feb 20247.207.286.967.277.271,027,800
14 Feb 20246.797.056.687.057.051,070,600
13 Feb 20246.516.756.416.586.581,245,700
12 Feb 20246.446.966.446.926.921,215,300
09 Feb 20246.006.426.006.426.421,043,500
08 Feb 20245.846.095.785.995.99994,900
07 Feb 20245.835.935.595.845.841,290,500
06 Feb 20245.345.705.255.695.691,086,500
05 Feb 20245.435.455.295.315.31946,600
02 Feb 20245.445.585.295.515.511,167,300
01 Feb 20245.575.975.455.585.581,257,000
31 Jan 20245.405.705.375.395.391,069,300
30 Jan 20245.565.595.365.385.38603,700
29 Jan 20245.465.665.355.655.65711,500
26 Jan 20245.685.765.455.465.46591,800
25 Jan 20245.665.705.535.635.63625,400
24 Jan 20245.875.895.455.535.53849,200
23 Jan 20246.016.155.645.695.691,093,200
22 Jan 20245.565.845.515.705.701,287,300
19 Jan 20245.395.515.185.495.491,470,000
18 Jan 20245.705.705.255.345.341,240,000
17 Jan 20245.355.685.325.675.67976,700
16 Jan 20245.965.995.475.545.541,588,700
12 Jan 20246.106.266.016.086.08803,600
11 Jan 20246.046.145.956.016.01769,400
10 Jan 20246.126.156.026.086.08535,900
09 Jan 20246.076.245.976.146.14679,400
08 Jan 20246.196.366.126.226.22674,600
05 Jan 20246.196.496.146.246.24713,700
04 Jan 20246.516.516.276.296.29824,400
03 Jan 20246.666.696.406.486.48930,600
02 Jan 20246.717.006.546.806.80834,500
29 Dec 20236.967.006.806.836.83933,600
28 Dec 20236.897.096.876.996.991,120,800
27 Dec 20236.896.976.806.926.92743,800
26 Dec 20236.626.996.616.886.88826,700
22 Dec 20236.666.776.516.646.64715,000
21 Dec 20236.566.686.456.656.65805,400
20 Dec 20236.726.796.456.456.45936,400
19 Dec 20236.516.796.406.726.721,213,200
18 Dec 20236.386.516.246.406.40913,600
15 Dec 20236.666.806.416.416.414,123,900
14 Dec 20236.076.576.066.516.512,218,000
13 Dec 20235.275.865.225.835.831,545,600
12 Dec 20235.515.525.145.265.261,154,600
11 Dec 20235.255.555.225.525.521,271,600
08 Dec 20235.415.475.095.275.271,179,600
07 Dec 20235.205.495.105.465.461,106,300
06 Dec 20235.125.345.075.145.141,033,000
05 Dec 20235.225.335.035.085.08989,800
04 Dec 20235.175.405.175.305.30972,300
01 Dec 20235.015.244.895.225.221,003,100
30 Nov 20235.105.134.935.005.001,298,400
29 Nov 20234.845.144.775.025.021,377,000
28 Nov 20234.654.804.564.754.751,191,300
27 Nov 20234.944.964.544.624.621,225,700
24 Nov 20234.995.064.935.005.00484,200
22 Nov 20235.115.184.995.015.01994,400
21 Nov 20235.265.285.055.085.08583,700
20 Nov 20235.295.375.125.295.29976,200
17 Nov 20235.015.234.905.225.221,148,100
16 Nov 20235.375.454.944.954.95888,400
15 Nov 20235.255.425.055.395.391,889,200
14 Nov 20234.855.284.735.265.262,391,400
13 Nov 20234.905.444.244.654.653,167,900
10 Nov 20235.495.495.155.265.261,379,700
09 Nov 20235.515.615.395.495.491,178,100
08 Nov 20235.615.615.405.495.49684,500
07 Nov 20235.525.735.445.665.66775,700
06 Nov 20235.775.775.385.475.47836,900
03 Nov 20235.795.845.545.765.761,066,500
02 Nov 20235.165.665.165.585.581,266,700
01 Nov 20235.255.284.875.075.071,499,700
31 Oct 20235.155.385.155.315.311,030,500
30 Oct 20234.935.214.805.135.131,247,900
27 Oct 20235.255.274.824.844.841,189,300
26 Oct 20235.175.435.125.215.21760,600
25 Oct 20235.185.254.985.195.19997,900
24 Oct 20235.175.395.165.205.20963,000
23 Oct 20234.985.174.865.105.101,133,500
20 Oct 20235.145.164.745.035.033,041,600
19 Oct 20235.385.525.245.265.261,129,200
18 Oct 20235.345.385.165.305.30865,400
17 Oct 20235.255.485.255.405.40975,500
16 Oct 20235.315.415.245.375.371,228,100
13 Oct 20235.185.325.105.265.26885,000
12 Oct 20235.095.144.825.135.131,034,900
11 Oct 20235.325.365.065.135.131,169,600
10 Oct 20234.745.234.745.235.231,809,700
09 Oct 20234.534.844.534.724.72960,200
06 Oct 20234.324.804.284.644.641,480,400
05 Oct 20234.384.454.294.374.371,408,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...