NYSE:AMPS
Altus Power, Inc. Stock Price (Quote)
$4.44
-0.110 (-2.42%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.41 | $5.49 | Friday, 10th May 2024 AMPS stock ended at $4.44. This is 2.42% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 25.63% from a day low at $4.37 to a day high of $5.49. |
| 90 days | $3.41 | $7.28 | |
| 52 weeks | $3.41 | $7.28 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | $5.01 | $5.49 | $4.37 | $4.44 | 2 442 904 |
| May 09, 2024 | $4.49 | $4.60 | $4.41 | $4.55 | 976 293 |
| May 08, 2024 | $4.42 | $4.49 | $4.32 | $4.48 | 875 665 |
| May 07, 2024 | $4.43 | $4.60 | $4.39 | $4.50 | 1 008 025 |
| May 06, 2024 | $4.37 | $4.48 | $4.31 | $4.42 | 990 402 |
| May 03, 2024 | $4.06 | $4.36 | $4.05 | $4.35 | 1 171 240 |
| May 02, 2024 | $3.96 | $4.00 | $3.86 | $3.96 | 1 088 140 |
| May 01, 2024 | $3.70 | $4.07 | $3.68 | $3.86 | 1 228 736 |
| Apr 30, 2024 | $3.65 | $3.70 | $3.57 | $3.67 | 948 110 |
| Apr 29, 2024 | $3.57 | $3.77 | $3.57 | $3.69 | 871 538 |
| Apr 26, 2024 | $3.63 | $3.66 | $3.56 | $3.62 | 855 080 |
| Apr 25, 2024 | $3.61 | $3.63 | $3.41 | $3.60 | 1 524 384 |
| Apr 24, 2024 | $3.79 | $3.87 | $3.64 | $3.68 | 778 895 |
| Apr 23, 2024 | $3.60 | $3.84 | $3.57 | $3.82 | 1 742 003 |
| Apr 22, 2024 | $3.79 | $3.83 | $3.61 | $3.62 | 1 083 833 |
| Apr 19, 2024 | $3.83 | $3.90 | $3.70 | $3.78 | 1 618 421 |
| Apr 18, 2024 | $3.86 | $3.97 | $3.81 | $3.86 | 1 181 268 |
| Apr 17, 2024 | $3.74 | $3.93 | $3.71 | $3.85 | 1 238 676 |
| Apr 16, 2024 | $3.95 | $3.95 | $3.67 | $3.72 | 1 946 711 |
| Apr 15, 2024 | $4.19 | $4.23 | $3.92 | $3.95 | 1 290 465 |
| Apr 12, 2024 | $4.38 | $4.49 | $4.17 | $4.21 | 946 117 |
| Apr 11, 2024 | $4.59 | $4.66 | $4.35 | $4.41 | 849 318 |
| Apr 10, 2024 | $4.60 | $4.64 | $4.36 | $4.54 | 939 394 |
| Apr 09, 2024 | $4.86 | $4.90 | $4.76 | $4.80 | 757 643 |
| Apr 08, 2024 | $4.72 | $4.87 | $4.72 | $4.81 | 493 563 |
