Altus Power Inc (AMPS) Historical Stock Data
3.78 ↓0.08 (-2.07%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AMPS is down -1.36% a day on average. There have been 10 days where Altus Power Inc closed green and 20 days where AMPS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 3.83 | 3.78 | ↓$0.05 (-1.31%) | 3.70 | 3.90 | 1.70M |
| 2024-04-18 | 3.86 | 3.86 | ↑$0.00 (0.00%) | 3.81 | 3.97 | 1.21M |
| 2024-04-17 | 3.74 | 3.85 | ↑$0.11 (2.94%) | 3.71 | 3.93 | 1.25M |
| 2024-04-16 | 3.95 | 3.72 | ↓$0.23 (-5.82%) | 3.67 | 3.95 | 1.98M |
| 2024-04-15 | 4.19 | 3.95 | ↓$0.24 (-5.73%) | 3.92 | 4.23 | 1.59M |
| 2024-04-12 | 4.38 | 4.21 | ↓$0.17 (-3.88%) | 4.17 | 4.49 | 0.96M |
| 2024-04-11 | 4.59 | 4.41 | ↓$0.18 (-3.92%) | 4.35 | 4.66 | 0.96M |
| 2024-04-10 | 4.60 | 4.54 | ↓$0.06 (-1.30%) | 4.36 | 4.64 | 0.95M |
| 2024-04-09 | 4.86 | 4.80 | ↓$0.06 (-1.23%) | 4.76 | 4.90 | 850.32K |
| 2024-04-08 | 4.72 | 4.81 | ↑$0.09 (1.91%) | 4.72 | 4.87 | 577.50K |
| 2024-04-05 | 4.70 | 4.62 | ↓$0.08 (-1.70%) | 4.60 | 4.73 | 805.78K |
| 2024-04-04 | 4.90 | 4.70 | ↓$0.20 (-4.08%) | 4.70 | 4.93 | 643.68K |
| 2024-04-03 | 4.66 | 4.75 | ↑$0.09 (1.93%) | 4.53 | 4.81 | 890.15K |
| 2024-04-02 | 4.71 | 4.69 | ↓$0.02 (-0.42%) | 4.60 | 4.88 | 1.15M |
| 2024-04-01 | 4.86 | 4.83 | ↓$0.03 (-0.62%) | 4.73 | 4.87 | 741.76K |
| 2024-03-28 | 4.77 | 4.78 | ↑$0.01 (0.21%) | 4.73 | 4.88 | 762.17K |
| 2024-03-27 | 4.51 | 4.77 | ↑$0.26 (5.76%) | 4.51 | 4.79 | 0.90M |
| 2024-03-26 | 4.64 | 4.46 | ↓$0.18 (-3.88%) | 4.46 | 4.68 | 1.40M |
| 2024-03-25 | 4.76 | 4.59 | ↓$0.17 (-3.57%) | 4.58 | 4.83 | 791.07K |
| 2024-03-22 | 4.94 | 4.79 | ↓$0.15 (-3.04%) | 4.77 | 4.94 | 700.52K |
| 2024-03-21 | 4.78 | 4.94 | ↑$0.16 (3.35%) | 4.78 | 5.05 | 1.30M |
| 2024-03-20 | 4.45 | 4.71 | ↑$0.26 (5.84%) | 4.34 | 4.85 | 1.14M |
| 2024-03-19 | 4.70 | 4.42 | ↓$0.28 (-5.96%) | 4.37 | 4.83 | 1.71M |
| 2024-03-18 | 4.57 | 4.72 | ↑$0.15 (3.28%) | 4.40 | 4.74 | 2.69M |
| 2024-03-15 | 5.14 | 4.57 | ↓$0.57 (-11.09%) | 4.31 | 5.35 | 7.68M |
| 2024-03-14 | 5.96 | 5.94 | ↓$0.02 (-0.34%) | 5.74 | 6.00 | 1.53M |
| 2024-03-13 | 5.93 | 5.98 | ↑$0.05 (0.84%) | 5.93 | 6.24 | 1.20M |
| 2024-03-12 | 6.44 | 5.99 | ↓$0.45 (-6.99%) | 5.95 | 6.44 | 1.15M |
| 2024-03-11 | 6.62 | 6.49 | ↓$0.13 (-1.96%) | 6.45 | 6.76 | 691.97K |
| 2024-03-08 | 6.63 | 6.62 | ↓$0.01 (-0.15%) | 6.60 | 6.84 | 626.96K |
Create an account or log in to view more rows.
$AMPS Monday I'm out Apes
going to enjoy these gains
$AMPS is anyone really buying this shit
$AMPS what happens?
$AMPS we need to get moving
$AMPS hot damn <3
$AMPS Starting a small position
$AMPS Green today if ya buy
$AMPS had to buy calls
$AMPS When they tell me diversifying is for idiots
$AMPS we back