Skip to main content

Algonquin Pwr & Util (NY: AQN )

6.284 +0.034 (+0.54%)
Streaming Delayed Price Updated: 12:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 10.56 10.64 10.32 10.41 1,022,781 -0.13(-1.28%)
Dec 31, 2020 10.55 10.55 10.55 1,079,782 -0.04(-0.36%)
Dec 30, 2020 10.58 10.64 10.50 10.59 1,079,782 +0.17(+1.64%)
Dec 29, 2020 10.27 10.46 10.27 10.42 910,450 +0.21(+2.03%)
Dec 28, 2020 10.25 10.27 10.19 10.21 687,317 +0.03(+0.25%)
Dec 24, 2020 10.17 10.23 10.15 10.18 337,269 +0.07(+0.68%)
Dec 23, 2020 10.06 10.17 10.06 10.12 624,951 +0.13(+1.26%)
Dec 22, 2020 10.00 10.07 9.914 9.990 852,381 +0.03(+0.25%)
Dec 21, 2020 9.939 10.01 9.795 9.965 1,073,134 -0.06(-0.56%)
Dec 18, 2020 10.16 10.20 9.983 10.02 1,388,147 -0.15(-1.48%)
Dec 17, 2020 10.18 10.28 10.11 10.17 1,019,314 +0.03(+0.31%)
Dec 16, 2020 10.18 10.30 10.06 10.14 934,246 -0.03(-0.31%)
Dec 15, 2020 10.08 10.22 10.03 10.17 810,442 +0.16(+1.63%)
Dec 14, 2020 10.09 10.15 9.999 10.01 1,562,731 +0.01(+0.13%)
Dec 11, 2020 10.04 10.07 9.921 9.996 1,011,489 -0.06(-0.62%)
Dec 10, 2020 9.990 10.10 9.990 10.06 777,416 +0.01(+0.12%)
Dec 09, 2020 10.05 10.12 9.965 10.05 887,886 +0.00(+0.00%)
Dec 08, 2020 10.01 10.06 9.968 10.05 649,876 +0.04(+0.38%)
Dec 07, 2020 10.05 10.08 9.977 10.01 747,110 -0.06(-0.56%)
Dec 04, 2020 10.06 10.10 10.00 10.06 751,560 +0.03(+0.25%)
Dec 03, 2020 9.946 10.12 9.902 10.04 740,871 +0.16(+1.59%)
Dec 02, 2020 10.02 10.03 9.808 9.883 1,157,386 -0.11(-1.13%)
Dec 01, 2020 9.990 10.06 9.933 9.996 1,181,628 +0.16(+1.66%)
Nov 30, 2020 9.889 9.971 9.750 9.833 1,061,493 -0.02(-0.19%)
Nov 27, 2020 9.814 9.889 9.808 9.852 647,270 +0.09(+0.96%)
Nov 25, 2020 9.739 9.820 9.676 9.758 1,091,063 +0.08(+0.84%)
Nov 24, 2020 9.745 9.758 9.638 9.676 1,034,374 +0.01(+0.06%)
Nov 23, 2020 9.751 9.776 9.645 9.670 815,994 -0.01(-0.13%)
Nov 20, 2020 9.714 9.745 9.595 9.682 862,708 +0.01(+0.13%)
Nov 19, 2020 9.695 9.695 9.551 9.670 1,433,067 +0.01(+0.06%)
Nov 18, 2020 9.808 9.827 9.657 9.664 844,943 -0.12(-1.22%)
Nov 17, 2020 9.845 9.908 9.751 9.783 1,093,541 -0.08(-0.83%)
Nov 16, 2020 10.06 10.10 9.726 9.864 1,551,254 -0.10(-1.01%)
Nov 13, 2020 10.28 10.28 9.939 9.965 1,654,295 -0.21(-2.03%)
Nov 12, 2020 10.25 10.32 10.05 10.17 681,997 -0.10(-0.98%)
Nov 11, 2020 10.29 10.44 10.24 10.27 921,819 +0.06(+0.61%)
Nov 10, 2020 10.18 10.34 10.17 10.21 1,668,232 +0.11(+1.06%)
Nov 09, 2020 10.28 10.45 10.08 10.10 863,548 +0.09(+0.88%)
Nov 06, 2020 9.958 10.06 9.914 10.01 715,521 +0.07(+0.69%)
Nov 05, 2020 9.971 10.06 9.927 9.946 719,052 +0.13(+1.28%)
Nov 04, 2020 9.858 9.996 9.814 9.820 843,956 -0.02(-0.19%)
Nov 03, 2020 9.827 9.952 9.795 9.839 695,051 +0.13(+1.36%)
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.