Skip to main content

Algonquin Power & Util (NY: AQN )

5.500 -0.010 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 10.98 11.07 10.86 10.97 872,104 +0.00(+0.00%)
Jul 30, 2020 10.74 10.98 10.68 10.97 751,947 +0.15(+1.40%)
Jul 29, 2020 10.78 10.82 10.59 10.82 717,639 +0.11(+1.04%)
Jul 28, 2020 10.67 10.75 10.59 10.71 669,052 +0.03(+0.30%)
Jul 27, 2020 10.54 10.68 10.43 10.67 1,183,034 +0.14(+1.28%)
Jul 24, 2020 10.67 10.69 10.43 10.54 908,190 -0.14(-1.27%)
Jul 23, 2020 10.74 10.82 10.66 10.67 2,075,665 -0.05(-0.44%)
Jul 22, 2020 10.64 10.72 10.53 10.72 2,696,301 +0.09(+0.82%)
Jul 21, 2020 10.84 10.84 10.59 10.63 1,682,387 -0.10(-0.96%)
Jul 20, 2020 10.88 10.98 10.64 10.74 1,433,199 -0.24(-2.17%)
Jul 17, 2020 10.94 11.00 10.84 10.98 1,138,539 +0.10(+0.95%)
Jul 16, 2020 10.78 10.98 10.76 10.87 977,592 +0.06(+0.59%)
Jul 15, 2020 10.91 10.92 10.69 10.81 1,351,885 -0.01(-0.07%)
Jul 14, 2020 10.59 10.82 10.51 10.82 1,347,843 +0.21(+2.03%)
Jul 13, 2020 10.38 10.77 10.29 10.60 1,530,215 +0.29(+2.86%)
Jul 10, 2020 9.981 10.32 9.949 10.31 1,141,808 +0.33(+3.27%)
Jul 09, 2020 10.02 10.02 9.902 9.981 1,628,660 -0.33(-3.24%)
Jul 08, 2020 10.36 10.53 10.30 10.32 1,060,803 -0.03(-0.31%)
Jul 07, 2020 10.43 10.51 10.31 10.35 1,516,575 -0.17(-1.59%)
Jul 06, 2020 10.47 10.51 10.34 10.51 1,441,521 +0.14(+1.30%)
Jul 02, 2020 10.55 10.55 10.34 10.38 730,777 -0.02(-0.15%)
Jul 01, 2020 10.32 10.43 10.27 10.39 405,617 +0.10(+1.00%)
Jun 30, 2020 10.20 10.33 10.16 10.29 893,906 +0.09(+0.86%)
Jun 29, 2020 9.997 10.28 9.969 10.20 746,122 +0.24(+2.43%)
Jun 26, 2020 10.31 10.36 9.906 9.961 1,578,165 -0.30(-2.91%)
Jun 25, 2020 10.26 10.29 10.03 10.26 1,390,381 -0.10(-0.99%)
Jun 24, 2020 10.49 10.49 10.25 10.36 1,033,817 -0.16(-1.57%)
Jun 23, 2020 10.63 10.66 10.39 10.53 1,518,221 -0.05(-0.45%)
Jun 22, 2020 10.61 10.70 10.42 10.57 803,669 +0.02(+0.22%)
Jun 19, 2020 10.95 11.01 10.50 10.55 2,339,499 -0.34(-3.10%)
Jun 18, 2020 10.84 10.94 10.83 10.89 669,783 -0.01(-0.07%)
Jun 17, 2020 11.05 11.08 10.84 10.90 908,648 -0.11(-1.00%)
Jun 16, 2020 11.40 11.40 10.89 11.01 1,324,741 -0.11(-0.99%)
Jun 15, 2020 10.65 11.24 10.60 11.12 2,095,159 +0.27(+2.46%)
Jun 12, 2020 10.80 10.95 10.65 10.85 1,355,023 +0.37(+3.52%)
Jun 11, 2020 10.90 10.91 10.46 10.48 894,796 -0.67(-5.99%)
Jun 10, 2020 11.28 11.31 11.09 11.15 669,991 -0.10(-0.91%)
Jun 09, 2020 11.37 11.37 11.07 11.25 576,819 -0.14(-1.24%)
Jun 08, 2020 11.38 11.49 11.29 11.39 781,342 +0.06(+0.55%)
Jun 05, 2020 11.55 11.58 11.29 11.33 1,529,413 +0.00(+0.00%)
Jun 04, 2020 11.49 11.51 11.27 11.33 813,725 -0.17(-1.50%)
Jun 03, 2020 11.23 11.55 10.97 11.50 1,225,357 +0.34(+3.03%)
Jun 02, 2020 11.24 11.31 11.12 11.16 665,277 -0.01(-0.07%)
Jun 01, 2020 11.04 11.21 10.94 11.17 862,223 +0.17(+1.57%)
May 29, 2020 11.02 11.14 10.94 11.00 864,057 -0.06(-0.57%)
May 28, 2020 10.87 11.08 10.83 11.06 617,683 +0.24(+2.25%)
May 27, 2020 10.90 10.90 10.62 10.82 499,468 +0.02(+0.15%)
May 26, 2020 10.72 10.84 10.65 10.80 806,943 +0.25(+2.38%)
May 22, 2020 10.42 10.56 10.28 10.55 460,796 +0.11(+1.05%)
May 21, 2020 10.54 10.64 10.42 10.44 732,324 -0.13(-1.19%)
May 20, 2020 11.00 11.00 10.53 10.57 570,909 -0.24(-2.25%)
May 19, 2020 10.85 10.93 10.57 10.81 823,246 +0.02(+0.22%)
May 18, 2020 10.75 10.83 10.62 10.79 513,591 +0.33(+3.16%)
May 15, 2020 10.39 10.47 10.23 10.46 1,071,543 +0.02(+0.15%)
May 14, 2020 10.22 10.46 10.01 10.44 847,049 +0.08(+0.76%)
May 13, 2020 10.53 10.70 10.26 10.36 1,093,707 -0.21(-2.01%)
May 12, 2020 10.91 11.00 10.55 10.57 588,312 -0.29(-2.68%)
May 11, 2020 10.65 10.88 10.56 10.86 1,204,257 +0.15(+1.39%)
May 08, 2020 10.53 10.79 10.50 10.72 945,397 -0.02(-0.22%)
May 07, 2020 10.83 10.85 10.64 10.74 1,057,639 +0.05(+0.51%)
May 06, 2020 10.91 10.93 10.66 10.68 648,552 -0.11(-1.02%)
May 05, 2020 10.62 10.91 10.62 10.79 818,096 +0.26(+2.46%)
May 04, 2020 10.44 10.56 10.32 10.53 727,686 +0.03(+0.30%)
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.