Stockscreener 앱 받기
5.82
0.34%
0.02
Algonquin Power Utilities Corp 주식 (AQN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $5.87 | $5.80 | $0.069 | 4,691,387.0 | +0.34% |
| 2025-08-21 | $5.87 | $5.78 | $0.09 | 4,576,090.0 | -0.34% |
| 2025-08-20 | $5.85 | $5.77 | $0.0765 | 5,449,824.0 | +0.34% |
| 2025-08-19 | $5.84 | $5.78 | $0.06 | 3,391,143.0 | -0.17% |
| 2025-08-18 | $5.85 | $5.79 | $0.06 | 3,663,218.0 | -0.34% |
| 2025-08-15 | $5.88 | $5.82 | $0.065 | 3,596,731.0 | -0.68% |
| 2025-08-14 | $5.94 | $5.79 | $0.1466 | 7,794,907.0 | +0.86% |
| 2025-08-13 | $5.84 | $5.75 | $0.095 | 7,882,557.0 | +1.04% |
| 2025-08-12 | $5.81 | $5.68 | $0.13 | 6,895,441.0 | +1.41% |
| 2025-08-11 | $5.77 | $5.67 | $0.10 | 5,073,484.0 | -0.18% |
| 2025-08-08 | $5.93 | $5.67 | $0.26 | 7,098,982.0 | -3.89% |
| 2025-08-07 | $6.00 | $5.88 | $0.115 | 11,089,455.0 | +0.34% |
| 2025-08-06 | $5.99 | $5.84 | $0.15 | 9,598,283.0 | -0.51% |
| 2025-08-05 | $6.08 | $5.88 | $0.195 | 17,174,901.0 | -1.17% |
| 2025-08-04 | $6.03 | $5.93 | $0.10 | 2,757,613.0 | +1.69% |
| 2025-08-01 | $5.95 | $5.83 | $0.125 | 7,273,170.0 | +0.00% |
| 2025-07-31 | $6.01 | $5.81 | $0.20 | 7,495,051.0 | -1.01% |
| 2025-07-30 | $6.03 | $5.93 | $0.10 | 8,445,606.0 | +0.34% |
| 2025-07-29 | $5.96 | $5.89 | $0.065 | 4,099,757.0 | +0.51% |
| 2025-07-28 | $6.00 | $5.90 | $0.10 | 4,971,892.0 | -1.50% |
| 2025-07-25 | $6.03 | $5.96 | $0.07 | 4,201,781.0 | -0.33% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $6.08 | $5.67 | $0.41 | 112,698,573.0 | -1.36% |
| 2025-07 | $6.14 | $5.64 | $0.50 | 122,812,546.0 | +2.97% |
| 2025-06 | $6.24 | $5.32 | $0.925 | 266,629,268.0 | +4.37% |
| 2025-05 | $6.01 | $5.26 | $0.745 | 279,056,817.0 | +2.04% |
| 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% |
4.21%
자본화:
|
볼륨(24시간):