Stockscreener 앱 받기
5.38
0.19%
-0.010
시간 외 거래:
5.39
0.010
+0.19%
Algonquin Power Utilities Corp 주식 (AQN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $5.42 | $5.34 | $0.075 | 9,426,054.0 | -0.19% |
| 2025-05-02 | $5.43 | $5.26 | $0.165 | 12,846,654.0 | +2.28% |
| 2025-05-01 | $5.43 | $5.27 | $0.165 | 10,380,634.0 | -2.04% |
| 2025-04-30 | $5.42 | $5.30 | $0.12 | 11,825,706.0 | +0.19% |
| 2025-04-29 | $5.40 | $5.32 | $0.0769 | 7,771,338.0 | +0.37% |
| 2025-04-28 | $5.36 | $5.24 | $0.12 | 9,050,740.0 | +1.33% |
| 2025-04-25 | $5.31 | $5.16 | $0.15 | 9,273,444.0 | -0.19% |
| 2025-04-24 | $5.31 | $5.19 | $0.12 | 10,783,409.0 | +0.95% |
| 2025-04-23 | $5.42 | $5.22 | $0.20 | 10,392,610.0 | -2.78% |
| 2025-04-22 | $5.45 | $5.35 | $0.1018 | 8,437,283.0 | +1.32% |
| 2025-04-21 | $5.41 | $5.25 | $0.16 | 11,476,571.0 | -1.66% |
| 2025-04-17 | $5.49 | $5.28 | $0.21 | 15,593,728.0 | +2.66% |
| 2025-04-16 | $5.31 | $5.17 | $0.14 | 10,112,257.0 | +1.93% |
| 2025-04-15 | $5.22 | $5.16 | $0.06 | 10,383,622.0 | -0.58% |
| 2025-04-14 | $5.25 | $5.04 | $0.205 | 17,421,131.0 | +3.17% |
| 2025-04-11 | $5.07 | $4.85 | $0.22 | 10,597,630.0 | +3.28% |
| 2025-04-10 | $4.97 | $4.78 | $0.19 | 21,398,703.0 | -0.61% |
| 2025-04-09 | $4.95 | $4.45 | $0.4953 | 25,924,098.0 | +7.68% |
| 2025-04-08 | $4.84 | $4.51 | $0.33 | 16,256,068.0 | -2.98% |
Algonquin Power Utilities Corp 주식 (AQN) 연도별 가격 이력
이 심층 분석에서는 Algonquin Power Utilities Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AQN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Algonquin Power Utilities Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Algonquin Power Utilities Corp 주식 (AQN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $5.43 | $5.26 | $0.17 | 42,079,396.0 | +0.00% |
| 2025-04 | $5.49 | $4.45 | $1.04 | 272,344,571.0 | +4.67% |
| 2025-03 | $5.26 | $4.29 | $0.97 | 238,240,850.0 | +7.53% |
| 2025-02 | $5.06 | $4.26 | $0.80 | 192,717,295.0 | +7.66% |
| 2025-01 | $4.61 | $4.19 | $0.42 | 161,826,748.0 | -0.22% |
Algonquin Power Utilities Corp 주식 (AQN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.97 | $4.25 | $0.72 | 106,948,368.0 | -9.49% |
| 2024-11 | $5.02 | $4.67 | $0.35 | 105,493,890.0 | +2.27% |
| 2024-10 | $5.55 | $4.79 | $0.761 | 114,545,693.0 | -11.19% |
| 2024-09 | $5.63 | $5.17 | $0.465 | 121,447,970.0 | +0.74% |
| 2024-08 | $6.30 | $4.99 | $1.31 | 170,411,366.0 | -13.30% |
| 2024-07 | $6.36 | $5.82 | $0.535 | 111,380,745.0 | +6.48% |
| 2024-06 | $6.37 | $5.55 | $0.82 | 137,316,122.0 | -7.13% |
| 2024-05 | $6.79 | $6.07 | $0.72 | 125,904,692.0 | +3.27% |
| 2024-04 | $6.39 | $5.64 | $0.746 | 101,611,040.0 | -3.32% |
| 2024-03 | $6.57 | $5.75 | $0.81 | 114,655,237.0 | +8.03% |
| 2024-02 | $6.11 | $5.62 | $0.49 | 86,691,271.0 | -1.35% |
| 2024-01 | $6.74 | $5.84 | $0.90 | 89,781,841.0 | -6.17% |
Algonquin Power Utilities Corp 주식 (AQN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.56 | $5.93 | $0.625 | 73,675,288.0 | +2.76% |
| 2023-11 | $6.22 | $5.05 | $1.17 | 93,695,287.0 | +22.27% |
| 2023-10 | $5.96 | $4.90 | $1.06 | 115,329,657.0 | -15.03% |
| 2023-09 | $7.67 | $5.86 | $1.81 | 85,138,540.0 | -21.69% |
| 2023-08 | $8.21 | $7.01 | $1.20 | 86,203,825.0 | -8.47% |
| 2023-07 | $8.51 | $7.63 | $0.875 | 104,146,061.0 | +0.00% |
| 2023-06 | $8.74 | $8.01 | $0.73 | 124,827,979.0 | -2.02% |
| 2023-05 | $9.14 | $8.12 | $1.02 | 81,220,374.0 | -1.06% |
| 2023-04 | $8.94 | $7.90 | $1.04 | 118,550,002.0 | +1.43% |
| 2023-03 | $8.62 | $7.29 | $1.33 | 134,382,458.0 | +10.09% |
| 2023-02 | $7.95 | $7.20 | $0.75 | 89,101,979.0 | +4.52% |
| 2023-01 | $7.46 | $6.50 | $0.9574 | 130,772,796.0 | +11.96% |
0.03%
3.16%
자본화:
|
볼륨(24시간):