Altus Power Inc (AMPS) Historical Stock Data
4.27 ↑0.15 (3.64%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AMPS is up 0.72% a day on average. There have been 17 days where Altus Power Inc closed green and 13 days where AMPS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 4.10 | 4.27 | ↑$0.17 (4.15%) | 4.06 | 4.31 | 1.20M |
| 2024-12-24 | 4.08 | 4.12 | ↑$0.04 (0.98%) | 3.99 | 4.27 | 828.17K |
| 2024-12-23 | 3.52 | 4.08 | ↑$0.56 (15.91%) | 3.49 | 4.40 | 5.21M |
| 2024-12-20 | 3.41 | 3.55 | ↑$0.14 (4.11%) | 3.37 | 3.56 | 5.51M |
| 2024-12-19 | 3.60 | 3.47 | ↓$0.13 (-3.61%) | 3.42 | 3.66 | 1.22M |
| 2024-12-18 | 3.83 | 3.60 | ↓$0.23 (-6.01%) | 3.58 | 4.00 | 1.33M |
| 2024-12-17 | 3.74 | 3.81 | ↑$0.07 (1.87%) | 3.68 | 3.90 | 1.06M |
| 2024-12-16 | 3.78 | 3.81 | ↑$0.03 (0.79%) | 3.72 | 3.92 | 1.20M |
| 2024-12-13 | 3.71 | 3.80 | ↑$0.09 (2.43%) | 3.63 | 3.87 | 1.08M |
| 2024-12-12 | 3.87 | 3.73 | ↓$0.14 (-3.62%) | 3.64 | 3.91 | 1.49M |
| 2024-12-11 | 4.04 | 4.03 | ↓$0.01 (-0.25%) | 3.85 | 4.06 | 0.96M |
| 2024-12-10 | 3.97 | 3.99 | ↑$0.02 (0.50%) | 3.87 | 4.11 | 1.24M |
| 2024-12-09 | 4.06 | 3.97 | ↓$0.09 (-2.22%) | 3.96 | 4.23 | 1.14M |
| 2024-12-06 | 3.84 | 4.00 | ↑$0.16 (4.17%) | 3.81 | 4.06 | 1.42M |
| 2024-12-05 | 3.86 | 3.82 | ↓$0.04 (-1.04%) | 3.72 | 3.95 | 1.08M |
| 2024-12-04 | 3.93 | 3.86 | ↓$0.07 (-1.78%) | 3.85 | 3.99 | 597.36K |
| 2024-12-03 | 4.03 | 3.95 | ↓$0.08 (-1.99%) | 3.86 | 4.03 | 0.91M |
| 2024-12-02 | 4.33 | 4.04 | ↓$0.29 (-6.70%) | 4.03 | 4.33 | 862.05K |
| 2024-11-29 | 4.39 | 4.32 | ↓$0.07 (-1.59%) | 4.31 | 4.44 | 320.06K |
| 2024-11-27 | 4.29 | 4.36 | ↑$0.07 (1.63%) | 4.24 | 4.40 | 727.21K |
| 2024-11-26 | 4.25 | 4.22 | ↓$0.03 (-0.71%) | 4.13 | 4.30 | 787.54K |
| 2024-11-25 | 4.26 | 4.28 | ↑$0.02 (0.47%) | 4.15 | 4.31 | 761.12K |
| 2024-11-22 | 4.06 | 4.17 | ↑$0.11 (2.71%) | 4.06 | 4.26 | 593.01K |
| 2024-11-21 | 3.99 | 4.06 | ↑$0.07 (1.75%) | 3.92 | 4.17 | 780.64K |
| 2024-11-20 | 3.83 | 3.95 | ↑$0.12 (3.13%) | 3.82 | 3.97 | 1.01M |
| 2024-11-19 | 3.79 | 3.87 | ↑$0.08 (2.11%) | 3.74 | 3.88 | 783.25K |
| 2024-11-18 | 3.85 | 3.83 | ↓$0.02 (-0.52%) | 3.76 | 3.91 | 688.99K |
| 2024-11-15 | 4.10 | 3.85 | ↓$0.25 (-6.10%) | 3.80 | 4.12 | 1.03M |
| 2024-11-14 | 4.00 | 4.10 | ↑$0.10 (2.50%) | 3.90 | 4.27 | 2.04M |
| 2024-11-13 | 3.64 | 3.95 | ↑$0.31 (8.52%) | 3.46 | 4.07 | 3.49M |
Create an account or log in to view more rows.
$AMPS has just been halted from trading.
$AMPS my put options are fine
$AMPS market starting to dump
$AMPS added more calls on that drop
$AMPS Free money indeed??
$AMPS Fake dip news.
$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