Skip to main content

Algonquin Pwr & Util (NY: AQN )

6.270 +0.020 (+0.32%)
Streaming Delayed Price Updated: 2:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 10.24 10.30 10.21 10.24 1,502,187 +0.01(+0.14%)
Dec 30, 2021 10.15 10.27 10.13 10.22 1,775,207 +0.26(+2.58%)
Dec 29, 2021 9.912 9.981 9.864 9.967 1,625,599 +0.03(+0.28%)
Dec 28, 2021 9.960 10.00 9.926 9.939 2,638,653 +0.01(+0.07%)
Dec 27, 2021 9.891 9.939 9.812 9.933 1,201,379 +0.06(+0.56%)
Dec 23, 2021 9.850 9.912 9.829 9.877 1,210,337 +0.05(+0.49%)
Dec 22, 2021 9.739 9.836 9.691 9.829 3,832,489 +0.09(+0.92%)
Dec 21, 2021 9.705 9.839 9.677 9.739 4,431,908 +0.08(+0.86%)
Dec 20, 2021 9.512 9.664 9.498 9.657 4,356,901 +0.06(+0.57%)
Dec 17, 2021 9.512 9.684 9.477 9.602 5,739,605 +0.06(+0.65%)
Dec 16, 2021 9.498 9.599 9.484 9.539 3,341,436 +0.04(+0.44%)
Dec 15, 2021 9.374 9.508 9.270 9.498 5,899,570 +0.08(+0.81%)
Dec 14, 2021 9.588 9.588 9.315 9.422 8,700,028 -0.23(-2.36%)
Dec 13, 2021 9.526 9.664 9.526 9.650 2,969,932 +0.08(+0.79%)
Dec 10, 2021 9.581 9.664 9.536 9.574 2,822,503 -0.01(-0.14%)
Dec 09, 2021 9.688 9.688 9.567 9.588 1,581,072 -0.09(-0.93%)
Dec 08, 2021 9.712 9.795 9.664 9.677 4,011,178 -0.03(-0.36%)
Dec 07, 2021 9.608 9.757 9.602 9.712 6,662,710 +0.17(+1.73%)
Dec 06, 2021 9.401 9.581 9.388 9.546 3,087,829 +0.21(+2.22%)
Dec 03, 2021 9.408 9.408 9.277 9.339 6,700,405 -0.01(-0.15%)
Dec 02, 2021 9.298 9.422 9.291 9.353 2,831,803 +0.08(+0.82%)
Dec 01, 2021 9.381 9.539 9.264 9.277 4,321,383 -0.06(-0.59%)
Nov 30, 2021 9.450 9.505 9.232 9.332 4,781,426 -0.16(-1.67%)
Nov 29, 2021 9.484 9.519 9.391 9.491 5,563,871 +0.04(+0.44%)
Nov 26, 2021 9.539 9.539 9.408 9.450 1,782,388 -0.12(-1.23%)
Nov 24, 2021 9.567 9.622 9.515 9.567 1,950,140 -0.03(-0.29%)
Nov 23, 2021 9.622 9.664 9.570 9.595 2,824,430 -0.06(-0.64%)
Nov 22, 2021 9.781 9.815 9.650 9.657 4,348,079 -0.14(-1.41%)
Nov 19, 2021 9.760 9.822 9.746 9.795 3,289,776 +0.03(+0.35%)
Nov 18, 2021 9.705 9.760 9.719 9.760 4,215,128 +0.03(+0.28%)
Nov 17, 2021 9.733 9.753 9.636 9.733 3,715,210 -0.03(-0.28%)
Nov 16, 2021 9.857 9.919 9.753 9.760 3,381,906 -0.08(-0.84%)
Nov 15, 2021 9.795 9.871 9.760 9.843 4,752,309 +0.05(+0.49%)
Nov 12, 2021 9.795 9.822 9.608 9.795 3,512,893 +0.06(+0.57%)
Nov 11, 2021 9.884 9.891 9.629 9.739 5,970,757 -0.15(-1.53%)
Nov 10, 2021 9.939 9.891 3,915,061 +0.06(+0.56%)
Nov 09, 2021 9.822 9.915 9.808 9.836 7,196,738 +0.04(+0.42%)
Nov 08, 2021 9.877 9.877 9.753 9.795 8,158,012 -0.06(-0.56%)
Nov 05, 2021 9.857 9.926 9.836 9.850 11,393,812 -0.01(-0.07%)
Nov 04, 2021 9.926 9.946 9.846 9.857 8,620,161 -0.07(-0.69%)
Nov 03, 2021 9.939 9.988 9.902 9.926 4,224,962 -0.06(-0.62%)
Nov 02, 2021 10.02 10.02 9.915 9.988 2,358,635 -0.03(-0.34%)
Nov 01, 2021 9.939 10.03 9.960 10.02 2,672,251 +0.07(+0.69%)
Oct 29, 2021 9.960 9.971 9.864 9.953 5,196,579 -0.01(-0.14%)
Oct 28, 2021 9.981 10.06 9.931 9.967 6,924,018 +0.03(+0.28%)
Oct 27, 2021 10.00 9.967 9.933 9.939 8,620,014 -0.43(-4.19%)
Oct 26, 2021 10.41 10.37 10.37 1,791,247 +0.01(+0.07%)
Oct 25, 2021 10.44 10.44 10.35 10.37 1,412,943 -0.08(-0.73%)
Oct 22, 2021 10.46 10.51 10.41 10.44 1,500,580 +0.03(+0.26%)
Oct 21, 2021 10.46 10.51 10.40 10.42 889,003 -0.06(-0.53%)
Oct 20, 2021 10.47 10.53 10.45 10.47 1,388,382 +0.05(+0.46%)
Oct 19, 2021 10.35 10.45 10.34 10.42 1,368,986 +0.10(+0.93%)
Oct 18, 2021 10.35 10.37 10.25 10.33 1,483,113 -0.06(-0.53%)
Oct 15, 2021 10.44 10.47 10.37 10.38 1,643,435 -0.06(-0.53%)
Oct 14, 2021 10.31 10.52 10.31 10.44 1,987,984 +0.17(+1.61%)
Oct 13, 2021 10.15 10.28 10.14 10.27 2,334,149 +0.14(+1.43%)
Oct 12, 2021 10.07 10.19 10.02 10.13 3,055,081 +0.17(+1.73%)
Oct 11, 2021 10.04 10.14 9.946 9.953 2,625,215 -0.06(-0.62%)
Oct 08, 2021 10.06 10.12 9.988 10.02 2,738,368 -0.05(-0.48%)
Oct 07, 2021 10.14 10.22 10.05 10.06 1,772,195 -0.05(-0.48%)
Oct 06, 2021 10.11 10.14 9.974 10.11 1,882,150 -0.04(-0.41%)
Oct 05, 2021 10.26 10.26 10.14 10.15 2,498,385 -0.09(-0.88%)
Oct 04, 2021 10.13 10.27 10.13 10.24 2,255,791 +0.12(+1.16%)
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.