Skip to main content

Algonquin Power & Util (NY: AQN )

5.500 -0.010 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 12.68 12.78 12.50 12.61 827,936 -0.02(-0.19%)
Nov 27, 2020 12.58 12.68 12.57 12.63 504,853 +0.12(+0.96%)
Nov 25, 2020 12.49 12.59 12.41 12.51 850,999 +0.10(+0.84%)
Nov 24, 2020 12.49 12.51 12.36 12.41 806,784 +0.01(+0.07%)
Nov 23, 2020 12.50 12.53 12.37 12.40 636,453 -0.02(-0.13%)
Nov 20, 2020 12.45 12.49 12.30 12.41 672,889 +0.02(+0.13%)
Nov 19, 2020 12.43 12.43 12.24 12.40 1,117,753 +0.01(+0.06%)
Nov 18, 2020 12.57 12.60 12.38 12.39 659,033 -0.15(-1.22%)
Nov 17, 2020 12.62 12.70 12.50 12.54 852,932 -0.10(-0.83%)
Nov 16, 2020 12.90 12.94 12.47 12.65 1,209,936 -0.13(-1.01%)
Nov 13, 2020 13.19 13.19 12.74 12.78 1,290,305 -0.27(-2.03%)
Nov 12, 2020 13.15 13.23 12.88 13.04 531,939 -0.13(-0.98%)
Nov 11, 2020 13.19 13.39 13.13 13.17 718,993 +0.08(+0.61%)
Nov 10, 2020 13.06 13.26 13.03 13.09 1,301,176 +0.14(+1.06%)
Nov 09, 2020 13.19 13.40 12.93 12.95 673,544 +0.11(+0.88%)
Nov 06, 2020 12.77 12.90 12.71 12.84 558,087 +0.09(+0.69%)
Nov 05, 2020 12.78 12.90 12.73 12.75 560,841 +0.16(+1.28%)
Nov 04, 2020 12.64 12.82 12.58 12.59 658,263 -0.02(-0.19%)
Nov 03, 2020 12.60 12.76 12.56 12.61 542,121 +0.17(+1.36%)
Nov 02, 2020 12.26 12.47 12.25 12.45 525,980 +0.27(+2.18%)
Oct 30, 2020 12.33 12.35 12.09 12.18 658,834 -0.17(-1.37%)
Oct 29, 2020 12.12 12.39 12.05 12.35 756,446 +0.24(+1.99%)
Oct 28, 2020 12.19 12.37 12.11 12.11 728,044 -0.35(-2.78%)
Oct 27, 2020 12.47 12.57 12.43 12.45 676,426 -0.01(-0.06%)
Oct 26, 2020 12.57 12.57 12.36 12.46 650,187 -0.18(-1.40%)
Oct 23, 2020 12.62 12.67 12.53 12.64 511,321 +0.07(+0.58%)
Oct 22, 2020 12.70 12.70 12.50 12.57 990,497 -0.10(-0.76%)
Oct 21, 2020 12.46 12.67 12.44 12.66 827,834 +0.20(+1.61%)
Oct 20, 2020 12.46 12.57 12.39 12.46 951,847 +0.03(+0.26%)
Oct 19, 2020 12.70 12.70 12.41 12.43 848,034 -0.22(-1.72%)
Oct 16, 2020 12.61 12.72 12.56 12.65 887,318 +0.10(+0.83%)
Oct 15, 2020 12.34 12.61 12.34 12.54 914,319 +0.02(+0.13%)
Oct 14, 2020 12.57 12.62 12.40 12.53 847,888 -0.01(-0.06%)
Oct 13, 2020 12.55 12.65 12.45 12.53 1,666,783 +0.02(+0.13%)
Oct 12, 2020 12.69 12.69 12.49 12.52 956,447 -0.06(-0.51%)
Oct 09, 2020 12.54 12.70 12.52 12.58 1,281,972 +0.04(+0.32%)
Oct 08, 2020 12.47 12.57 12.44 12.54 1,072,798 +0.15(+1.23%)
Oct 07, 2020 12.42 12.46 12.29 12.39 916,370 +0.09(+0.72%)
Oct 06, 2020 12.34 12.41 12.16 12.30 889,263 -0.01(-0.07%)
Oct 05, 2020 11.98 12.42 11.92 12.31 1,467,204 +0.44(+3.73%)
Oct 02, 2020 11.64 11.91 11.64 11.87 960,204 +0.08(+0.68%)
Oct 01, 2020 11.70 11.79 11.63 11.79 1,025,537 +0.10(+0.83%)
Sep 30, 2020 11.55 11.86 11.50 11.69 1,836,152 +0.20(+1.75%)
Sep 29, 2020 11.46 11.55 11.36 11.49 868,556 +0.07(+0.60%)
Sep 28, 2020 11.35 11.43 11.29 11.42 790,709 +0.13(+1.13%)
Sep 25, 2020 11.13 11.29 11.09 11.29 682,494 +0.17(+1.50%)
Sep 24, 2020 11.11 11.16 11.00 11.13 665,297 +0.03(+0.29%)
Sep 23, 2020 11.42 11.43 11.08 11.09 694,260 -0.26(-2.31%)
Sep 22, 2020 11.18 11.38 11.12 11.36 967,299 +0.23(+2.07%)
Sep 21, 2020 11.03 11.16 10.91 11.13 885,837 -0.05(-0.43%)
Sep 18, 2020 11.31 11.33 11.05 11.17 1,684,736 -0.12(-1.06%)
Sep 17, 2020 11.21 11.33 11.16 11.29 638,829 +0.05(+0.42%)
Sep 16, 2020 11.37 11.46 11.24 11.25 828,982 -0.07(-0.63%)
Sep 15, 2020 11.33 11.44 11.25 11.32 990,667 +0.14(+1.28%)
Sep 14, 2020 11.17 11.28 11.13 11.17 1,108,215 +0.10(+0.93%)
Sep 11, 2020 11.05 11.20 11.02 11.07 684,758 +0.10(+0.94%)
Sep 10, 2020 11.15 11.15 10.94 10.97 920,734 -0.19(-1.71%)
Sep 09, 2020 11.02 11.24 11.02 11.16 633,094 +0.23(+2.11%)
Sep 08, 2020 10.83 11.05 10.75 10.93 807,919 +0.02(+0.15%)
Sep 04, 2020 10.99 11.05 10.83 10.91 561,033 -0.07(-0.65%)
Sep 03, 2020 11.29 11.30 10.88 10.98 762,950 -0.30(-2.68%)
Sep 02, 2020 11.07 11.33 11.07 11.29 855,931 +0.21(+1.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.