Skip to main content

Algonquin Power & Util (NY: AQN )

5.485 -0.025 (-0.45%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 12.48 12.48 12.23 12.33 3,879,252 -0.10(-0.80%)
Jun 29, 2021 12.61 12.66 12.42 12.43 3,410,410 -0.18(-1.44%)
Jun 28, 2021 12.59 12.63 12.50 12.61 3,793,182 +0.07(+0.52%)
Jun 25, 2021 12.53 12.61 12.50 12.55 3,754,279 +0.06(+0.46%)
Jun 24, 2021 12.51 12.60 12.44 12.49 1,616,555 +0.05(+0.40%)
Jun 23, 2021 12.56 12.58 12.42 12.44 3,653,445 -0.11(-0.91%)
Jun 22, 2021 12.42 12.57 12.42 12.56 4,907,516 +0.12(+0.99%)
Jun 21, 2021 12.38 12.55 12.34 12.43 5,765,702 +0.08(+0.66%)
Jun 18, 2021 12.16 12.47 12.14 12.35 21,197,512 +0.06(+0.47%)
Jun 17, 2021 12.46 12.74 12.26 12.29 31,730,334 -0.78(-5.96%)
Jun 16, 2021 13.24 13.31 13.07 13.07 800,232 -0.11(-0.81%)
Jun 15, 2021 13.32 13.32 13.17 13.18 545,051 -0.10(-0.74%)
Jun 14, 2021 13.18 13.32 13.18 13.28 1,563,706 +0.16(+1.19%)
Jun 11, 2021 13.08 13.19 13.00 13.12 924,443 +0.06(+0.44%)
Jun 10, 2021 13.00 13.13 12.93 13.06 903,908 +0.11(+0.82%)
Jun 09, 2021 12.92 13.00 12.91 12.96 1,256,551 +0.11(+0.83%)
Jun 08, 2021 12.95 12.97 12.79 12.85 792,408 -0.02(-0.13%)
Jun 07, 2021 12.84 12.95 12.80 12.87 701,545 +0.10(+0.77%)
Jun 04, 2021 12.71 12.80 12.67 12.77 704,913 +0.11(+0.91%)
Jun 03, 2021 12.62 12.72 12.60 12.65 837,824 +0.01(+0.06%)
Jun 02, 2021 12.62 12.68 12.54 12.65 998,869 +0.06(+0.46%)
Jun 01, 2021 12.69 12.77 12.53 12.59 2,093,630 +0.07(+0.52%)
May 28, 2021 12.58 12.64 12.51 12.52 786,663 -0.04(-0.33%)
May 27, 2021 12.64 12.68 12.50 12.56 1,234,212 -0.07(-0.58%)
May 26, 2021 12.69 12.70 12.53 12.64 826,500 -0.02(-0.13%)
May 25, 2021 12.71 12.75 12.60 12.65 1,646,933 -0.06(-0.45%)
May 24, 2021 12.73 12.76 12.68 12.71 682,149 +0.05(+0.39%)
May 21, 2021 12.74 12.75 12.56 12.66 957,598 -0.02(-0.19%)
May 20, 2021 12.56 12.80 12.56 12.69 694,419 +0.17(+1.38%)
May 19, 2021 12.46 12.53 12.39 12.51 1,463,679 -0.02(-0.13%)
May 18, 2021 12.47 12.61 12.42 12.53 1,602,385 +0.07(+0.53%)
May 17, 2021 12.62 12.65 12.41 12.47 1,013,403 -0.12(-0.98%)
May 14, 2021 12.52 12.69 12.52 12.59 2,137,800 +0.18(+1.45%)
May 13, 2021 12.44 12.57 12.34 12.41 2,841,638 +0.04(+0.33%)
May 12, 2021 12.77 12.77 12.36 12.37 1,626,974 -0.40(-3.14%)
May 11, 2021 12.92 12.97 12.70 12.77 1,509,888 -0.25(-1.89%)
May 10, 2021 13.06 13.14 12.97 13.01 1,278,701 -0.01(-0.06%)
May 07, 2021 13.03 13.33 12.97 13.02 1,338,420 +0.11(+0.89%)
May 06, 2021 12.96 12.97 12.83 12.91 1,273,121 +0.00(+0.00%)
May 05, 2021 12.96 13.15 12.86 12.91 903,392 -0.17(-1.32%)
May 04, 2021 13.19 13.19 12.95 13.08 877,102 -0.11(-0.87%)
May 03, 2021 13.25 13.29 13.16 13.19 704,287 -0.03(-0.25%)
Apr 30, 2021 13.23 13.33 13.17 13.23 953,690 +0.02(+0.12%)
Apr 29, 2021 13.37 13.38 13.19 13.21 890,643 -0.06(-0.43%)
Apr 28, 2021 13.21 13.32 13.13 13.27 732,744 +0.06(+0.43%)
Apr 27, 2021 13.28 13.30 13.18 13.21 686,287 -0.07(-0.49%)
Apr 26, 2021 13.28 13.33 13.16 13.28 735,456 +0.01(+0.06%)
Apr 23, 2021 13.41 13.45 13.25 13.27 774,690 -0.12(-0.92%)
Apr 22, 2021 13.42 13.53 13.33 13.39 869,241 +0.00(+0.00%)
Apr 21, 2021 13.27 13.44 13.25 13.39 886,996 +0.17(+1.30%)
Apr 20, 2021 13.15 13.27 13.10 13.22 1,263,585 +0.07(+0.50%)
Apr 19, 2021 13.20 13.24 13.05 13.15 1,462,931 -0.16(-1.17%)
Apr 16, 2021 13.38 13.44 13.27 13.31 1,313,032 -0.02(-0.12%)
Apr 15, 2021 13.36 13.36 13.19 13.33 1,069,873 +0.08(+0.62%)
Apr 14, 2021 13.35 13.35 13.19 13.24 1,944,926 -0.18(-1.34%)
Apr 13, 2021 13.26 13.42 13.20 13.42 762,078 +0.16(+1.24%)
Apr 12, 2021 13.47 13.47 13.20 13.26 1,274,181 -0.20(-1.52%)
Apr 09, 2021 13.52 13.52 13.39 13.47 605,817 +0.02(+0.12%)
Apr 08, 2021 13.47 13.48 13.40 13.45 607,383 +0.09(+0.68%)
Apr 07, 2021 13.51 13.51 13.29 13.36 768,539 -0.08(-0.61%)
Apr 06, 2021 13.58 13.60 13.35 13.44 1,098,403 -0.16(-1.20%)
Apr 05, 2021 13.17 13.92 13.17 13.60 3,100,199 +0.52(+3.94%)
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.