Altus Power Inc. (AMPS) Historical Stock Data
6.75 ↑0.03 (0.45%)
As of Market Close on May 20th, 2022.
Historical Data
In the past 30 trading days, AMPS is down -0.06% a day on average. There have been 14 days where Altus Power Inc. closed green and 16 days where AMPS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 6.83 | 6.75 | ↓$0.08 (-1.17%) | 6.56 | 6.92 | 285.38K |
| 2022-05-19 | 6.33 | 6.72 | ↑$0.39 (6.16%) | 6.28 | 6.75 | 522.72K |
| 2022-05-18 | 6.17 | 6.39 | ↑$0.22 (3.57%) | 6.07 | 6.56 | 502.61K |
| 2022-05-17 | 5.53 | 6.21 | ↑$0.68 (12.30%) | 5.52 | 6.21 | 616.38K |
| 2022-05-16 | 4.94 | 5.39 | ↑$0.45 (9.11%) | 4.92 | 5.48 | 409.61K |
| 2022-05-13 | 4.70 | 4.95 | ↑$0.25 (5.32%) | 4.70 | 5.08 | 583.67K |
| 2022-05-12 | 4.58 | 4.65 | ↑$0.07 (1.53%) | 4.26 | 4.76 | 549.95K |
| 2022-05-11 | 4.84 | 4.56 | ↓$0.28 (-5.79%) | 4.56 | 4.97 | 441.61K |
| 2022-05-10 | 5.03 | 4.85 | ↓$0.18 (-3.58%) | 4.66 | 5.12 | 744.16K |
| 2022-05-09 | 5.69 | 5.03 | ↓$0.66 (-11.60%) | 4.94 | 5.79 | 634.83K |
| 2022-05-06 | 5.77 | 5.84 | ↑$0.07 (1.21%) | 5.58 | 5.93 | 235.62K |
| 2022-05-05 | 6.05 | 5.82 | ↓$0.23 (-3.80%) | 5.78 | 6.05 | 254.08K |
| 2022-05-04 | 5.89 | 6.06 | ↑$0.17 (2.89%) | 5.78 | 6.06 | 278.68K |
| 2022-05-03 | 5.84 | 5.81 | ↓$0.03 (-0.51%) | 5.80 | 6.14 | 297.38K |
| 2022-05-02 | 5.73 | 5.90 | ↑$0.17 (2.97%) | 5.67 | 5.90 | 479.35K |
| 2022-04-29 | 6.01 | 5.76 | ↓$0.25 (-4.16%) | 5.75 | 6.15 | 257.33K |
| 2022-04-28 | 6.03 | 6.01 | ↓$0.02 (-0.33%) | 5.86 | 6.13 | 262.30K |
| 2022-04-27 | 6.00 | 5.97 | ↓$0.03 (-0.50%) | 5.94 | 6.17 | 235.98K |
| 2022-04-26 | 6.15 | 5.99 | ↓$0.16 (-2.60%) | 5.94 | 6.25 | 210.85K |
| 2022-04-25 | 6.02 | 6.19 | ↑$0.17 (2.82%) | 6.02 | 6.30 | 246.71K |
| 2022-04-22 | 6.10 | 6.16 | ↑$0.06 (0.98%) | 6.05 | 6.32 | 203.48K |
| 2022-04-21 | 6.45 | 6.18 | ↓$0.27 (-4.19%) | 6.17 | 6.45 | 196.13K |
| 2022-04-20 | 6.49 | 6.40 | ↓$0.09 (-1.39%) | 6.29 | 6.52 | 241.56K |
| 2022-04-19 | 6.42 | 6.42 | ↑$0.00 (0.00%) | 6.36 | 6.58 | 284.24K |
| 2022-04-18 | 6.81 | 6.35 | ↓$0.46 (-6.75%) | 6.19 | 6.90 | 496.46K |
| 2022-04-14 | 6.91 | 6.77 | ↓$0.14 (-2.03%) | 6.65 | 6.91 | 273.57K |
| 2022-04-13 | 6.72 | 6.88 | ↑$0.16 (2.38%) | 6.56 | 6.92 | 330.39K |
| 2022-04-12 | 6.87 | 6.81 | ↓$0.06 (-0.87%) | 6.73 | 7.02 | 410.75K |
| 2022-04-11 | 6.70 | 6.76 | ↑$0.06 (0.90%) | 6.59 | 7.04 | 274.56K |
| 2022-04-08 | 7.03 | 6.71 | ↓$0.32 (-4.55%) | 6.63 | 7.18 | 385.56K |
Create an account or log in to view more rows.
$AMPS man this will be good in coming weeks
$AMPS HODLing
and buying more when I can.