UK Markets closed

Altera Infrastructure L.P. 7.25 (ALIN-PA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
3.6800+0.1900 (+5.44%)
At close: 03:40PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 20223.55003.74003.55003.68003.68002,824
26 May 20223.18233.74003.18233.49003.49006,295
25 May 20223.05003.57003.03003.38003.38004,883
24 May 20222.97013.33012.97013.33003.33001,823
23 May 20223.01003.45002.91003.29003.29007,969
20 May 20223.06003.18002.90003.00003.00002,039
19 May 20222.92003.12372.90003.12003.12002,322
18 May 20223.09003.15002.90003.15003.150021,398
17 May 20223.42003.47003.20003.20003.200011,131
16 May 20223.10003.54003.01003.40003.40007,750
13 May 20223.17003.87003.17003.26003.26009,451
12 May 20223.01003.12002.90002.93002.93004,701
11 May 20223.31003.50003.02003.02003.02007,452
10 May 20222.99003.29002.99003.29003.29006,138
09 May 20223.03003.10232.89002.90002.900012,698
06 May 20223.82003.84453.02003.10433.104319,048
05 May 20224.40004.40003.90003.96803.96804,448
04 May 20223.95004.43003.92004.23004.23008,448
03 May 20222.78004.85002.78003.95933.959346,113
02 May 20223.00003.00002.80002.81002.81008,000
29 Apr 20222.95003.12002.90003.07003.070023,166
28 Apr 20222.92003.01002.81002.95002.950015,097
27 Apr 20223.26003.34003.03003.05003.05008,140
26 Apr 20223.53723.53723.27003.44833.448312,654
25 Apr 20223.50003.50003.21003.42503.42502,802
22 Apr 20223.59003.60003.50003.50003.50001,482
21 Apr 20223.83003.83003.56003.73583.735812,694
20 Apr 20223.84003.87003.80003.82093.82094,701
19 Apr 20223.86003.87003.81003.81003.81002,918
18 Apr 20223.96004.14513.95004.03704.03704,000
14 Apr 20224.07004.07003.95003.95003.95003,583
13 Apr 20224.22004.23003.95004.12004.12006,172
12 Apr 20224.15004.15003.96003.96003.96001,934
11 Apr 20224.08004.20004.08004.08004.08002,060
08 Apr 20224.16004.20504.16004.20504.20501,889
07 Apr 20224.16004.16004.09004.13004.13004,603
06 Apr 20224.13004.28004.11004.25004.25001,942
05 Apr 20224.46004.46004.24004.40924.4092812
04 Apr 20224.30004.50004.00004.50004.50005,215
01 Apr 20224.50004.62004.44004.44004.44002,195
31 Mar 20224.80004.84004.51004.52004.52009,102
30 Mar 20224.80004.95004.80004.84004.84003,198
29 Mar 20224.96004.98004.80004.88004.88003,173
28 Mar 20224.50004.73004.48004.73004.73003,189
25 Mar 20224.58444.69004.58444.65004.65002,239
24 Mar 20225.10005.10004.92004.97184.97184,716
23 Mar 20225.26005.50005.26005.29005.29001,535
22 Mar 20225.17005.22925.11005.11005.11002,224
21 Mar 20225.18005.45005.18005.27005.27002,695
18 Mar 20225.16005.18005.08845.15005.15004,742
17 Mar 20225.15005.15005.04005.12005.12003,592
16 Mar 20224.94005.11004.94004.96004.96006,097
15 Mar 20224.27004.66004.27004.55504.55505,162
14 Mar 20225.82005.82005.01005.01005.010010,574
11 Mar 20225.50006.01005.50005.80005.80004,935
10 Mar 20226.30006.30005.55005.56005.560010,453
09 Mar 20226.46006.46006.25006.28006.28001,849
08 Mar 20225.77006.46005.77006.46006.460020,375
07 Mar 20226.00006.21005.71005.71005.71006,747
04 Mar 20226.07006.09005.94005.94005.94003,071
03 Mar 20225.94006.06005.44006.05006.050019,888
02 Mar 20226.09006.19005.39005.89005.890017,115
01 Mar 20226.75007.10005.95506.19006.190030,876
28 Feb 20225.46007.16005.44006.61006.610063,434
25 Feb 20224.21005.88004.21004.96004.960037,279
24 Feb 20223.65004.23003.65004.23004.230010,541
23 Feb 20223.72004.00003.72003.98003.98008,738
22 Feb 20223.70003.95003.69003.81003.810010,322
18 Feb 20223.54503.79003.54503.69793.69795,289
17 Feb 20223.60003.70013.56003.70003.700012,996
16 Feb 20223.52003.59253.52003.52003.52001,251
15 Feb 20223.55033.56463.49003.55003.55006,627
14 Feb 20223.61003.61003.48003.51003.51003,911
11 Feb 20223.70103.80003.48003.80003.80005,981
10 Feb 20223.53003.82003.48003.82003.820013,358
09 Feb 20223.66003.78783.52913.65003.65008,567
08 Feb 20223.83633.84853.63003.63003.63007,954
07 Feb 20223.48003.84003.48003.84003.840025,722
04 Feb 20223.50013.54003.50003.52003.52008,798
03 Feb 20223.62003.67063.48003.50003.500035,040
02 Feb 20223.99003.99003.61003.62003.620016,001
01 Feb 20223.69003.72003.61003.71003.71006,273
31 Jan 20223.69003.78003.60003.60003.600010,586
28 Jan 20223.61003.77003.60003.77003.770018,289
27 Jan 20223.63003.78813.61003.61003.610023,126
26 Jan 20223.63003.66003.63003.65003.65005,097
25 Jan 20223.93003.93003.66393.68003.68004,029
24 Jan 20223.73003.74003.65003.65003.650022,142
21 Jan 20223.91993.95953.76003.76003.76008,844
20 Jan 20223.97004.09003.92834.03004.03009,824
19 Jan 20224.07004.10003.91004.06004.06005,412
18 Jan 20223.90004.07003.90004.07004.07006,344
14 Jan 20224.00004.00003.91003.99003.99002,485
13 Jan 20223.95004.00003.91003.99003.990010,794
12 Jan 20223.81024.05003.81023.98003.980013,309
11 Jan 20223.70003.90003.66003.90003.90004,553
10 Jan 20223.70003.70003.65003.70003.70003,704
07 Jan 20223.67003.92003.64003.82003.820012,310
06 Jan 20223.52003.68003.39003.68003.680013,808
05 Jan 20223.73003.76763.34003.59003.590022,908
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...