Skip to main content

Algonquin Pwr & Util (NY: AQN )

6.320 +0.070 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 10.29 10.40 10.28 10.38 1,375,094 +0.11(+1.08%)
Mar 30, 2021 10.28 10.31 10.16 10.27 1,492,297 +0.07(+0.71%)
Mar 29, 2021 10.22 10.22 10.11 10.20 1,619,256 +0.01(+0.13%)
Mar 26, 2021 10.16 10.22 10.09 10.18 1,362,213 +0.03(+0.32%)
Mar 25, 2021 10.09 10.18 10.03 10.15 1,237,209 +0.06(+0.64%)
Mar 24, 2021 10.11 10.19 10.02 10.09 2,432,801 -0.03(-0.25%)
Mar 23, 2021 10.16 10.23 10.07 10.11 1,971,663 +0.01(+0.06%)
Mar 22, 2021 10.06 10.15 10.01 10.11 1,494,271 +0.10(+1.02%)
Mar 19, 2021 9.953 10.06 9.853 10.00 4,009,088 +0.04(+0.39%)
Mar 18, 2021 10.26 10.26 9.946 9.966 2,026,489 -0.37(-3.54%)
Mar 17, 2021 10.29 10.36 10.21 10.33 1,738,676 -0.02(-0.19%)
Mar 16, 2021 10.29 10.40 10.24 10.35 2,582,206 +0.08(+0.81%)
Mar 15, 2021 10.24 10.31 10.16 10.27 1,425,392 +0.09(+0.88%)
Mar 12, 2021 10.18 10.23 10.04 10.18 1,460,048 -0.01(-0.13%)
Mar 11, 2021 10.04 10.21 9.985 10.19 2,460,195 +0.23(+2.32%)
Mar 10, 2021 9.933 10.06 9.863 9.959 1,664,241 +0.09(+0.91%)
Mar 09, 2021 9.940 10.12 9.837 9.869 3,115,791 +0.09(+0.92%)
Mar 08, 2021 9.709 9.940 9.671 9.780 3,496,432 +0.04(+0.46%)
Mar 05, 2021 9.998 9.998 9.568 9.735 3,342,961 -0.16(-1.62%)
Mar 04, 2021 9.998 10.14 9.863 9.895 2,322,877 -0.10(-1.03%)
Mar 03, 2021 10.21 10.21 9.972 9.998 1,492,434 -0.19(-1.82%)
Mar 02, 2021 10.12 10.23 10.00 10.18 2,033,078 +0.10(+0.95%)
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.