ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

AMPS Altus Power Inc

3.5101
0.0001 (0.00%)
Pre Market
Last Updated: 08:29:00
Delayed by 15 minutes

AMPS Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 20 2024 3.51 0.15 4.46% 3.36 3.51 3.32 5,609,859
Sep 19 2024 3.36 0.07 2.13% 3.33 3.405 3.285 574,219
Sep 18 2024 3.29 -0.12 -3.52% 3.41 3.50 3.29 869,203
Sep 17 2024 3.41 0.14 4.28% 3.3295 3.50 3.3295 734,534
Sep 16 2024 3.27 -0.09 -2.68% 3.38 3.38 3.22 794,550
Sep 13 2024 3.36 0.03 0.90% 3.40 3.45 3.285 649,561
Sep 12 2024 3.33 0.02 0.60% 3.35 3.39 3.25 395,270
Sep 11 2024 3.31 0.13 4.09% 3.21 3.31 3.15 658,130
Sep 10 2024 3.18 0.08 2.58% 3.11 3.20 3.06 741,171
Sep 09 2024 3.10 0.00 0.00% 3.12 3.20 3.08 689,059
Sep 06 2024 3.10 0.00 0.00% 3.12 3.135 2.98 956,476
Sep 05 2024 3.10 -0.03 -0.96% 3.135 3.16 3.07 720,946
Sep 04 2024 3.13 0.16 5.39% 2.97 3.15 2.96 723,314
Sep 03 2024 2.97 -0.15 -4.81% 3.09 3.09 2.9525 815,237
Aug 30 2024 3.12 0.00 0.00% 3.15 3.17 3.045 732,057
Aug 29 2024 3.12 0.12 4.00% 3.04 3.20 3.00 776,108
Aug 28 2024 3.00 -0.04 -1.32% 3.00 3.06 2.92 1,153,128
Aug 27 2024 3.04 -0.01 -0.33% 3.02 3.10 2.96 890,840
Aug 26 2024 3.05 -0.01 -0.33% 3.12 3.128 3.005 891,790
Aug 23 2024 3.06 0.23 8.13% 2.84 3.105 2.84 1,394,503
Aug 22 2024 2.83 -0.13 -4.39% 2.96 2.97 2.80 992,111
Aug 21 2024 2.96 -0.06 -1.99% 2.91 2.995 2.795 1,419,849
Aug 20 2024 3.02 -0.20 -6.21% 3.22 3.22 2.98 1,134,644
Aug 19 2024 3.22 0.24 8.05% 3.00 3.22 2.92 1,465,399
Aug 16 2024 2.98 0.00 0.00% 2.91 3.00 2.82 1,316,016
Aug 15 2024 2.98 0.05 1.71% 2.99 3.00 2.94 1,102,941
Aug 14 2024 2.93 -0.26 -8.15% 3.16 3.16 2.87 1,175,025
Aug 13 2024 3.19 0.25 8.50% 2.9604 3.19 2.96 1,155,333
Aug 12 2024 2.94 -0.22 -6.96% 3.09 3.09 2.85 1,324,944
Aug 09 2024 3.16 -0.37 -10.48% 3.45 3.50 2.91 2,121,513
Aug 08 2024 3.53 0.14 4.13% 3.43 3.57 3.34 1,132,167
Aug 07 2024 3.39 -0.20 -5.57% 3.70 3.705 3.37 946,086
Aug 06 2024 3.59 0.12 3.46% 3.51 3.66 3.4601 714,755
Aug 05 2024 3.47 -0.33 -8.68% 3.405 3.60 3.23 1,096,676
Aug 02 2024 3.80 -0.35 -8.43% 3.94 4.025 3.73 628,268
Aug 01 2024 4.15 -0.05 -1.19% 4.24 4.29 4.0712 519,528
Jul 31 2024 4.20 0.05 1.20% 4.19 4.425 4.15 794,101
Jul 30 2024 4.15 0.00 0.00% 4.18 4.205 4.025 534,342
Jul 29 2024 4.15 -0.14 -3.26% 4.32 4.38 4.04 797,021
Jul 26 2024 4.29 0.07 1.66% 4.34 4.415 4.21 478,048
Jul 25 2024 4.22 -0.11 -2.54% 4.35 4.43 4.195 592,571
Jul 24 2024 4.33 -0.03 -0.69% 4.42 4.51 4.30 645,890
Jul 23 2024 4.36 0.06 1.28% 4.26 4.425 4.25 615,814
Jul 22 2024 4.305 0.14 3.24% 4.23 4.32 4.13 343,398
Jul 19 2024 4.17 -0.02 -0.48% 4.0983 4.19 4.07 585,939
Jul 18 2024 4.19 -0.21 -4.77% 4.40 4.475 4.09 663,740
Jul 17 2024 4.40 -0.14 -3.08% 4.525 4.60 4.245 843,612
Jul 16 2024 4.54 0.11 2.48% 4.50 4.54 4.365 1,257,384
Jul 15 2024 4.43 -0.07 -1.56% 4.44 4.50 4.19 948,520
Jul 12 2024 4.50 0.02 0.45% 4.50 4.555 4.445 1,245,625
Jul 11 2024 4.48 0.28 6.67% 4.31 4.50 4.31 798,467
Jul 10 2024 4.20 0.07 1.69% 4.16 4.21 4.055 420,762
Jul 09 2024 4.13 0.02 0.49% 4.07 4.175 4.01 584,677
Jul 08 2024 4.11 0.09 2.24% 4.07 4.145 4.04 421,213
Jul 05 2024 4.02 0.04 1.01% 3.95 4.04 3.925 481,519
Jul 03 2024 3.98 0.22 5.85% 3.80 4.04 3.76 599,862
Jul 02 2024 3.76 0.03 0.80% 3.72 3.84 3.69 514,734
Jul 01 2024 3.73 -0.19 -4.85% 3.92 3.94 3.69 882,692
Jun 28 2024 3.92 -0.31 -7.33% 4.24 4.33 3.9061 2,833,182
Jun 27 2024 4.23 0.21 5.22% 4.03 4.37 4.02 1,074,903
Jun 26 2024 4.02 0.00 0.00% 3.97 4.09 3.93 731,906
Jun 25 2024 4.02 -0.01 -0.25% 4.01 4.06 3.83 929,007

Your Recent History

Delayed Upgrade Clock