Skip to main content

Algonquin Pwr & Util (NY: AQN )

6.320 +0.070 (+1.12%)
Official Closing Price Updated: 4:10 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%)
Mar 01, 2021 10.05 10.24 10.05 10.09 2,204,249 +0.18(+1.81%)
Feb 26, 2021 10.18 10.21 9.908 9.908 1,590,184 -0.28(-2.71%)
Feb 25, 2021 10.31 10.42 10.10 10.18 1,687,036 -0.18(-1.73%)
Feb 24, 2021 10.46 10.52 10.28 10.36 1,941,470 -0.10(-0.92%)
Feb 23, 2021 10.54 10.58 10.43 10.46 1,342,670 -0.09(-0.85%)
Feb 22, 2021 11.01 11.01 10.43 10.55 2,382,264 -0.51(-4.64%)
Feb 19, 2021 11.18 11.18 10.99 11.06 1,274,519 -0.05(-0.46%)
Feb 18, 2021 11.08 11.19 11.01 11.11 845,035 +0.03(+0.29%)
Feb 17, 2021 11.17 11.20 11.07 11.08 805,264 -0.11(-0.97%)
Feb 16, 2021 11.42 11.45 11.15 11.19 1,179,615 -0.15(-1.36%)
Feb 12, 2021 11.37 11.38 11.26 11.34 929,051 -0.03(-0.23%)
Feb 11, 2021 11.22 11.38 11.22 11.37 1,086,524 +0.15(+1.37%)
Feb 10, 2021 11.29 11.30 11.13 11.22 1,037,703 +0.01(+0.11%)
Feb 09, 2021 11.22 11.22 11.06 11.20 1,676,703 +0.03(+0.23%)
Feb 08, 2021 11.29 11.32 11.17 11.18 2,368,190 -0.06(-0.51%)
Feb 05, 2021 11.16 11.25 11.10 11.23 1,229,580 +0.12(+1.10%)
Feb 04, 2021 10.98 11.12 10.91 11.11 1,373,252 +0.13(+1.23%)
Feb 03, 2021 10.99 11.00 10.84 10.98 901,081 +0.06(+0.59%)
Feb 02, 2021 10.82 10.97 10.82 10.91 584,745 +0.15(+1.43%)
Feb 01, 2021 10.73 10.84 10.67 10.76 966,484 +0.11(+1.02%)
Jan 29, 2021 10.82 10.85 10.56 10.65 1,854,513 -0.22(-2.00%)
Jan 28, 2021 10.84 10.98 10.74 10.87 2,233,592 +0.03(+0.24%)
Jan 27, 2021 11.08 11.12 10.79 10.84 1,112,868 -0.38(-3.42%)
Jan 26, 2021 11.26 11.33 11.13 11.23 899,263 -0.04(-0.34%)
Jan 25, 2021 11.13 11.30 11.09 11.27 1,258,689 +0.18(+1.62%)
Jan 22, 2021 11.02 11.11 10.94 11.09 848,847 -0.01(-0.06%)
Jan 21, 2021 11.06 11.13 10.97 11.09 1,005,263 +0.10(+0.87%)
Jan 20, 2021 10.86 11.04 10.80 11.00 701,804 +0.20(+1.84%)
Jan 19, 2021 10.89 10.89 10.72 10.80 806,792 -0.03(-0.30%)
Jan 15, 2021 10.77 10.90 10.70 10.83 824,817 +0.04(+0.36%)
Jan 14, 2021 10.91 10.95 10.75 10.79 789,443 -0.06(-0.59%)
Jan 13, 2021 10.67 10.93 10.63 10.86 2,386,753 +0.16(+1.50%)
Jan 12, 2021 10.79 10.82 10.61 10.70 1,165,035 -0.10(-0.95%)
Jan 11, 2021 10.93 10.99 10.71 10.80 1,180,412 -0.21(-1.86%)
Jan 08, 2021 10.85 11.05 10.80 11.00 1,621,392 +0.23(+2.14%)
Jan 07, 2021 10.63 10.85 10.61 10.77 1,659,270 +0.15(+1.39%)
Jan 06, 2021 10.47 10.87 10.42 10.63 2,496,384 +0.15(+1.47%)
Jan 05, 2021 10.39 10.48 10.35 10.47 1,147,975 +0.06(+0.55%)
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.