Altera Infrastructure L.P. 7.25 (ALIN-PA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 01:25PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2022 | 2.9700 | 2.9700 | 2.7200 | 2.8900 | 2.8900 | 8,706 |
| 01 Jul 2022 | 2.9200 | 3.1100 | 2.8300 | 2.9200 | 2.9200 | 28,239 |
| 30 Jun 2022 | 3.2300 | 3.4165 | 2.8400 | 2.9200 | 2.9200 | 54,449 |
| 29 Jun 2022 | 3.6100 | 3.6100 | 3.4100 | 3.4100 | 3.4100 | 2,661 |
| 28 Jun 2022 | 3.5800 | 3.6292 | 3.5800 | 3.6292 | 3.6292 | 1,101 |
| 27 Jun 2022 | 3.7900 | 3.7900 | 3.6100 | 3.6700 | 3.6700 | 1,265 |
| 24 Jun 2022 | 3.7000 | 3.8700 | 3.5900 | 3.5900 | 3.5900 | 2,456 |
| 23 Jun 2022 | 3.8800 | 3.9600 | 3.7600 | 3.7600 | 3.7600 | 12,776 |
| 22 Jun 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 21 Jun 2022 | 3.8700 | 4.0201 | 3.8700 | 3.9000 | 3.9000 | 1,753 |
| 17 Jun 2022 | 3.8701 | 3.9100 | 3.8701 | 3.9100 | 3.9100 | 644 |
| 16 Jun 2022 | 4.1500 | 4.1500 | 3.9400 | 4.0200 | 4.0200 | 2,346 |
| 15 Jun 2022 | 3.9300 | 4.3100 | 3.9300 | 4.1400 | 4.1400 | 1,301 |
| 14 Jun 2022 | 3.8900 | 3.9100 | 3.8700 | 3.9100 | 3.9100 | 4,991 |
| 13 Jun 2022 | 4.2700 | 4.2700 | 3.8600 | 3.8700 | 3.8700 | 4,888 |
| 10 Jun 2022 | 4.2200 | 4.2200 | 4.0400 | 4.1500 | 4.1500 | 5,148 |
| 09 Jun 2022 | 4.6300 | 4.6300 | 4.2000 | 4.2000 | 4.2000 | 8,446 |
| 08 Jun 2022 | 4.6500 | 4.8217 | 4.6300 | 4.6300 | 4.6300 | 11,444 |
| 07 Jun 2022 | 4.0000 | 4.6300 | 4.0000 | 4.5500 | 4.5500 | 2,692 |
| 06 Jun 2022 | 4.8200 | 4.8200 | 4.4200 | 4.4200 | 4.4200 | 2,648 |
| 03 Jun 2022 | 4.9900 | 4.9900 | 4.7600 | 4.8200 | 4.8200 | 1,559 |
| 02 Jun 2022 | 5.7900 | 5.8400 | 4.9950 | 5.1900 | 5.1900 | 18,445 |
| 01 Jun 2022 | 4.9700 | 5.9500 | 4.5000 | 5.6000 | 5.6000 | 87,424 |
| 31 May 2022 | 3.5902 | 5.4900 | 3.3600 | 5.4900 | 5.4900 | 53,508 |
| 27 May 2022 | 3.5500 | 3.7400 | 3.5500 | 3.6800 | 3.6800 | 2,824 |
| 26 May 2022 | 3.1823 | 3.7400 | 3.1823 | 3.4900 | 3.4900 | 6,295 |
| 25 May 2022 | 3.0500 | 3.5700 | 3.0300 | 3.3800 | 3.3800 | 4,883 |
| 24 May 2022 | 2.9701 | 3.3301 | 2.9701 | 3.3300 | 3.3300 | 1,823 |
| 23 May 2022 | 3.0100 | 3.4500 | 2.9100 | 3.2900 | 3.2900 | 7,969 |
| 20 May 2022 | 3.0600 | 3.1800 | 2.9000 | 3.0000 | 3.0000 | 2,039 |
| 19 May 2022 | 2.9200 | 3.1237 | 2.9000 | 3.1200 | 3.1200 | 2,322 |
| 18 May 2022 | 3.0900 | 3.1500 | 2.9000 | 3.1500 | 3.1500 | 21,398 |
| 17 May 2022 | 3.4200 | 3.4700 | 3.2000 | 3.2000 | 3.2000 | 11,131 |
| 16 May 2022 | 3.1000 | 3.5400 | 3.0100 | 3.4000 | 3.4000 | 7,750 |
| 13 May 2022 | 3.1700 | 3.8700 | 3.1700 | 3.2600 | 3.2600 | 9,451 |
| 12 May 2022 | 3.0100 | 3.1200 | 2.9000 | 2.9300 | 2.9300 | 4,701 |
| 11 May 2022 | 3.3100 | 3.5000 | 3.0200 | 3.0200 | 3.0200 | 7,452 |
| 10 May 2022 | 2.9900 | 3.2900 | 2.9900 | 3.2900 | 3.2900 | 6,138 |
| 09 May 2022 | 3.0300 | 3.1023 | 2.8900 | 2.9000 | 2.9000 | 12,698 |
| 06 May 2022 | 3.8200 | 3.8445 | 3.0200 | 3.1043 | 3.1043 | 19,048 |
| 05 May 2022 | 4.4000 | 4.4000 | 3.9000 | 3.9680 | 3.9680 | 4,448 |
| 04 May 2022 | 3.9500 | 4.4300 | 3.9200 | 4.2300 | 4.2300 | 8,448 |
| 03 May 2022 | 2.7800 | 4.8500 | 2.7800 | 3.9593 | 3.9593 | 46,113 |
| 02 May 2022 | 3.0000 | 3.0000 | 2.8000 | 2.8100 | 2.8100 | 8,000 |
| 29 Apr 2022 | 2.9500 | 3.1200 | 2.9000 | 3.0700 | 3.0700 | 23,166 |
| 28 Apr 2022 | 2.9200 | 3.0100 | 2.8100 | 2.9500 | 2.9500 | 15,097 |
| 27 Apr 2022 | 3.2600 | 3.3400 | 3.0300 | 3.0500 | 3.0500 | 8,140 |
| 26 Apr 2022 | 3.5372 | 3.5372 | 3.2700 | 3.4483 | 3.4483 | 12,654 |
| 25 Apr 2022 | 3.5000 | 3.5000 | 3.2100 | 3.4250 | 3.4250 | 2,802 |
| 22 Apr 2022 | 3.5900 | 3.6000 | 3.5000 | 3.5000 | 3.5000 | 1,482 |
| 21 Apr 2022 | 3.8300 | 3.8300 | 3.5600 | 3.7358 | 3.7358 | 12,694 |
| 20 Apr 2022 | 3.8400 | 3.8700 | 3.8000 | 3.8209 | 3.8209 | 4,701 |
| 19 Apr 2022 | 3.8600 | 3.8700 | 3.8100 | 3.8100 | 3.8100 | 2,918 |
| 18 Apr 2022 | 3.9600 | 4.1451 | 3.9500 | 4.0370 | 4.0370 | 4,000 |
| 14 Apr 2022 | 4.0700 | 4.0700 | 3.9500 | 3.9500 | 3.9500 | 3,583 |
| 13 Apr 2022 | 4.2200 | 4.2300 | 3.9500 | 4.1200 | 4.1200 | 6,172 |
| 12 Apr 2022 | 4.1500 | 4.1500 | 3.9600 | 3.9600 | 3.9600 | 1,934 |
| 11 Apr 2022 | 4.0800 | 4.2000 | 4.0800 | 4.0800 | 4.0800 | 2,060 |
| 08 Apr 2022 | 4.1600 | 4.2050 | 4.1600 | 4.2050 | 4.2050 | 1,889 |
| 07 Apr 2022 | 4.1600 | 4.1600 | 4.0900 | 4.1300 | 4.1300 | 4,603 |
| 06 Apr 2022 | 4.1300 | 4.2800 | 4.1100 | 4.2500 | 4.2500 | 1,942 |
| 05 Apr 2022 | 4.4600 | 4.4600 | 4.2400 | 4.4092 | 4.4092 | 812 |
| 04 Apr 2022 | 4.3000 | 4.5000 | 4.0000 | 4.5000 | 4.5000 | 5,215 |
| 01 Apr 2022 | 4.5000 | 4.6200 | 4.4400 | 4.4400 | 4.4400 | 2,195 |
| 31 Mar 2022 | 4.8000 | 4.8400 | 4.5100 | 4.5200 | 4.5200 | 9,102 |
| 30 Mar 2022 | 4.8000 | 4.9500 | 4.8000 | 4.8400 | 4.8400 | 3,198 |
| 29 Mar 2022 | 4.9600 | 4.9800 | 4.8000 | 4.8800 | 4.8800 | 3,173 |
| 28 Mar 2022 | 4.5000 | 4.7300 | 4.4800 | 4.7300 | 4.7300 | 3,189 |
| 25 Mar 2022 | 4.5844 | 4.6900 | 4.5844 | 4.6500 | 4.6500 | 2,239 |
| 24 Mar 2022 | 5.1000 | 5.1000 | 4.9200 | 4.9718 | 4.9718 | 4,716 |
| 23 Mar 2022 | 5.2600 | 5.5000 | 5.2600 | 5.2900 | 5.2900 | 1,535 |
| 22 Mar 2022 | 5.1700 | 5.2292 | 5.1100 | 5.1100 | 5.1100 | 2,224 |
| 21 Mar 2022 | 5.1800 | 5.4500 | 5.1800 | 5.2700 | 5.2700 | 2,695 |
| 18 Mar 2022 | 5.1600 | 5.1800 | 5.0884 | 5.1500 | 5.1500 | 4,742 |
| 17 Mar 2022 | 5.1500 | 5.1500 | 5.0400 | 5.1200 | 5.1200 | 3,592 |
| 16 Mar 2022 | 4.9400 | 5.1100 | 4.9400 | 4.9600 | 4.9600 | 6,097 |
| 15 Mar 2022 | 4.2700 | 4.6600 | 4.2700 | 4.5550 | 4.5550 | 5,162 |
| 14 Mar 2022 | 5.8200 | 5.8200 | 5.0100 | 5.0100 | 5.0100 | 10,574 |
| 11 Mar 2022 | 5.5000 | 6.0100 | 5.5000 | 5.8000 | 5.8000 | 4,935 |
| 10 Mar 2022 | 6.3000 | 6.3000 | 5.5500 | 5.5600 | 5.5600 | 10,453 |
| 09 Mar 2022 | 6.4600 | 6.4600 | 6.2500 | 6.2800 | 6.2800 | 1,849 |
| 08 Mar 2022 | 5.7700 | 6.4600 | 5.7700 | 6.4600 | 6.4600 | 20,375 |
| 07 Mar 2022 | 6.0000 | 6.2100 | 5.7100 | 5.7100 | 5.7100 | 6,747 |
| 04 Mar 2022 | 6.0700 | 6.0900 | 5.9400 | 5.9400 | 5.9400 | 3,071 |
| 03 Mar 2022 | 5.9400 | 6.0600 | 5.4400 | 6.0500 | 6.0500 | 19,888 |
| 02 Mar 2022 | 6.0900 | 6.1900 | 5.3900 | 5.8900 | 5.8900 | 17,115 |
| 01 Mar 2022 | 6.7500 | 7.1000 | 5.9550 | 6.1900 | 6.1900 | 30,876 |
| 28 Feb 2022 | 5.4600 | 7.1600 | 5.4400 | 6.6100 | 6.6100 | 63,434 |
| 25 Feb 2022 | 4.2100 | 5.8800 | 4.2100 | 4.9600 | 4.9600 | 37,279 |
| 24 Feb 2022 | 3.6500 | 4.2300 | 3.6500 | 4.2300 | 4.2300 | 10,541 |
| 23 Feb 2022 | 3.7200 | 4.0000 | 3.7200 | 3.9800 | 3.9800 | 8,738 |
| 22 Feb 2022 | 3.7000 | 3.9500 | 3.6900 | 3.8100 | 3.8100 | 10,322 |
| 18 Feb 2022 | 3.5450 | 3.7900 | 3.5450 | 3.6979 | 3.6979 | 5,289 |
| 17 Feb 2022 | 3.6000 | 3.7001 | 3.5600 | 3.7000 | 3.7000 | 12,996 |
| 16 Feb 2022 | 3.5200 | 3.5925 | 3.5200 | 3.5200 | 3.5200 | 1,251 |
| 15 Feb 2022 | 3.5503 | 3.5646 | 3.4900 | 3.5500 | 3.5500 | 6,627 |
| 14 Feb 2022 | 3.6100 | 3.6100 | 3.4800 | 3.5100 | 3.5100 | 3,911 |
| 11 Feb 2022 | 3.7010 | 3.8000 | 3.4800 | 3.8000 | 3.8000 | 5,981 |
| 10 Feb 2022 | 3.5300 | 3.8200 | 3.4800 | 3.8200 | 3.8200 | 13,358 |
| 09 Feb 2022 | 3.6600 | 3.7878 | 3.5291 | 3.6500 | 3.6500 | 8,567 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
