Free Trial

Altus Group (AIF) Stock Chart & Stock Price History

→ Did You Get Your Free Bitcoin Yet? (From Crypto Swap Profits) (Ad)
Free AIF Stock Alerts
C$47.98
-0.46 (-0.95%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider Trades

Altus Group Stock Price Performance

5 Day
Performance
-0.44%
1 Month
Performance
-5.92%
3 Month
Performance
-4.21%
6 Month
Performance
+20.13%
Year-To-Date
Performance
+13.86%
1 Year
Performance
+11.14%
Receive AIF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Altus Group and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Obama’s Forever Term [exposed]
Over a decade ago, I tried to warn you... Because the same forces are once again brewing… and what’s coming next will forever reshape everything you think you know about America.
Start streaming it now at no cost here

AIF Stock Chart for Wednesday, May, 29, 2024

AIF Chart by TradingView

Altus Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024C$48.44C$47.98
-0.95%		C$48.47C$47.8646,766 shsC$2.19 billion
05/27/2024C$48.19C$48.44
+0.52%		C$48.73C$47.9212,948 shsC$2.21 billion
05/24/2024C$47.87C$48.19
+0.67%		C$48.23C$47.8838,899 shsC$2.20 billion
05/23/2024C$48.12C$47.87
-0.52%		C$48.15C$47.0041,241 shsC$2.19 billion
05/22/2024C$48.37C$48.12
-0.52%		C$48.70C$48.0447,841 shsC$2.20 billion
05/21/2024C$48.18C$48.37
+0.39%		C$48.69C$48.0742,227 shsC$2.21 billion
05/20/2024C$48.18C$48.18C$48.35C$47.5642,287 shsC$2.20 billion
05/17/2024C$47.90C$48.18
+0.58%		C$48.35C$47.5641,857 shsC$2.20 billion
05/16/2024C$47.90C$47.90C$48.05C$47.7564,321 shsC$2.19 billion
05/15/2024C$47.79C$47.90
+0.23%		C$48.39C$47.6749,154 shsC$2.19 billion
05/14/2024C$48.03C$47.79
-0.50%		C$48.09C$47.3631,883 shsC$2.18 billion
05/13/2024C$48.10C$48.03
-0.15%		C$48.85C$47.4629,113 shsC$2.20 billion
05/10/2024C$49.78C$48.10
-3.37%		C$49.76C$47.8280,162 shsC$2.19 billion
05/09/2024C$51.27C$49.78
-2.91%		C$51.85C$49.45113,669 shsC$2.27 billion
05/08/2024C$49.17C$51.27
+4.27%		C$51.27C$49.10110,895 shsC$2.34 billion
05/07/2024C$49.07C$49.17
+0.20%		C$49.60C$48.6069,577 shsC$2.24 billion
05/06/2024C$49.35C$49.07
-0.57%		C$50.46C$48.7272,128 shsC$2.24 billion
05/03/2024C$50.77C$49.35
-2.80%		C$50.94C$48.00457,168 shsC$2.25 billion
05/02/2024C$51.31C$50.77
-1.05%		C$51.40C$49.7791,805 shsC$2.31 billion
05/01/2024C$50.52C$51.31
+1.56%		C$51.74C$49.0069,495 shsC$2.34 billion
04/30/2024C$51.00C$50.52
-0.94%		C$50.80C$49.9833,109 shsC$2.30 billion
04/29/2024C$50.64C$51.00
+0.71%		C$51.10C$50.4147,420 shsC$2.32 billion
04/26/2024C$50.54C$50.64
+0.20%		C$51.26C$50.4819,784 shsC$2.31 billion
04/25/2024C$50.88C$50.54
-0.67%		C$50.76C$49.9928,310 shsC$2.30 billion
04/24/2024C$51.31C$50.88
-0.84%		C$51.66C$50.7434,593 shsC$2.32 billion
04/23/2024C$50.55C$51.31
+1.50%		C$51.79C$49.6435,555 shsC$2.34 billion
04/22/2024C$49.83C$50.55
+1.44%		C$50.62C$48.6751,767 shsC$2.30 billion
04/19/2024C$51.48C$49.83
-3.21%		C$51.40C$48.99104,017 shsC$2.27 billion
04/18/2024C$51.67C$51.48
-0.37%		C$51.67C$50.78146,437 shsC$2.34 billion
04/17/2024C$52.09C$51.67
-0.81%		C$52.26C$51.52100,234 shsC$2.35 billion
04/16/2024C$51.96C$52.09
+0.25%		C$52.44C$51.5937,034 shsC$2.37 billion
04/15/2024C$52.02C$51.96
-0.12%		C$52.80C$51.9420,476 shsC$2.37 billion
04/12/2024C$52.28C$52.02
-0.50%		C$52.51C$51.8037,720 shsC$2.37 billion
04/11/2024C$52.35C$52.28
-0.13%		C$52.79C$51.2747,007 shsC$2.38 billion
04/10/2024C$54.17C$52.35
-3.36%		C$54.04C$52.3363,662 shsC$2.38 billion
04/09/2024C$53.21C$54.17
+1.80%		C$54.18C$53.1650,800 shsC$2.47 billion
04/08/2024C$52.43C$53.21
+1.49%		C$53.65C$52.1847,990 shsC$2.42 billion
04/05/2024C$51.70C$52.43
+1.41%		C$52.57C$51.1541,062 shsC$2.39 billion
04/04/2024C$52.11C$51.70
-0.79%		C$52.94C$51.6254,841 shsC$2.35 billion
04/03/2024C$52.47C$52.11
-0.69%		C$52.75C$51.5357,459 shsC$2.37 billion
Did You Get Your Free Bitcoin Yet? (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
04/02/2024C$52.51C$52.47
-0.08%		C$53.18C$51.8174,698 shsC$2.39 billion
04/01/2024C$51.88C$52.51
+1.21%		C$52.80C$51.83133,172 shsC$2.39 billion
03/29/2024C$51.88C$51.88C$52.95C$51.2294,474 shsC$2.36 billion
03/28/2024C$52.54C$51.88
-1.26%		C$52.95C$51.2294,474 shsC$2.36 billion
03/27/2024C$52.60C$52.54
-0.11%		C$52.69C$51.31146,820 shsC$2.39 billion
03/26/2024C$51.76C$52.60
+1.62%		C$52.72C$51.4997,881 shsC$2.40 billion
03/25/2024C$51.37C$51.76
+0.76%		C$51.92C$51.0930,931 shsC$2.36 billion
03/22/2024C$51.61C$51.37
-0.47%		C$51.95C$50.8316,662 shsC$2.34 billion
03/21/2024C$51.18C$51.61
+0.84%		C$51.80C$50.8521,494 shsC$2.35 billion
03/20/2024C$50.98C$51.18
+0.39%		C$51.31C$50.7758,112 shsC$2.33 billion
03/19/2024C$50.99C$50.98
-0.02%		C$51.10C$50.5134,029 shsC$2.32 billion
03/18/2024C$50.75C$50.99
+0.47%		C$51.11C$50.6551,357 shsC$2.32 billion
03/15/2024C$51.11C$50.75
-0.70%		C$51.50C$50.6852,530 shsC$2.31 billion
03/14/2024C$50.34C$51.11
+1.53%		C$51.17C$50.2459,127 shsC$2.33 billion
03/13/2024C$50.98C$50.34
-1.26%		C$51.00C$50.1649,598 shsC$2.29 billion
03/12/2024C$50.67C$50.98
+0.61%		C$51.06C$50.0957,372 shsC$2.32 billion
03/11/2024C$50.73C$50.67
-0.12%		C$50.81C$50.0735,294 shsC$2.31 billion
03/08/2024C$50.67C$50.73
+0.12%		C$51.62C$50.5871,584 shsC$2.31 billion
03/07/2024C$50.58C$50.67
+0.18%		C$51.19C$50.5092,271 shsC$2.31 billion
03/06/2024C$50.33C$50.58
+0.50%		C$51.48C$50.5164,606 shsC$2.30 billion
03/05/2024C$51.17C$50.33
-1.64%		C$51.37C$50.24112,480 shsC$2.29 billion
03/04/2024C$51.84C$51.17
-1.29%		C$52.07C$51.17136,886 shsC$2.33 billion
03/01/2024C$50.09C$51.84
+3.49%		C$52.05C$49.6294,201 shsC$2.36 billion
02/29/2024C$49.41C$50.09
+1.38%		C$50.43C$49.4298,177 shsC$2.28 billion
02/28/2024C$49.90C$49.41
-0.98%		C$49.98C$48.9580,418 shsC$2.25 billion

Related Companies:
This page (TSE:AIF) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
You won't believe what Citigroup just did to it's depositors
American Alternative
WARNING about the death of the U.S. dollar…
Colonial Metals
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits