Skip to main content

Algonquin Pwr & Util (NY: AQN )

6.300 +0.050 (+0.80%)
Streaming Delayed Price Updated: 2:13 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%)
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.