Algonquin Pwr & Util (NY: AQN )

13.84 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 10.91 11.01 10.76 10.99 515,881 +0.10(+0.92%)
Nov 29, 2017 11.12 11.12 10.88 10.89 81,264 -0.25(-2.24%)
Nov 28, 2017 11.08 11.11 11.02 11.14 117,400 +0.02(+0.18%)
Nov 27, 2017 11.34 11.34 11.11 11.12 166,392 -0.16(-1.42%)
Nov 24, 2017 11.32 11.34 11.26 11.28 65,611 +0.03(+0.27%)
Nov 22, 2017 11.13 11.27 11.09 11.25 157,742 +0.21(+1.90%)
Nov 21, 2017 11.03 11.08 10.99 11.04 85,672 +0.04(+0.36%)
Nov 20, 2017 11.09 11.12 10.96 11.00 90,267 -0.08(-0.72%)
Nov 17, 2017 11.00 11.16 10.98 11.08 170,509 +0.10(+0.91%)
Nov 16, 2017 10.89 11.04 10.84 10.98 165,514 +0.17(+1.57%)
Nov 15, 2017 10.60 10.85 10.60 10.81 165,258 +0.18(+1.69%)
Nov 14, 2017 10.66 10.66 10.55 10.63 76,869 +0.00(+0.00%)
Nov 13, 2017 10.49 10.65 10.47 10.63 113,567 +0.14(+1.33%)
Nov 10, 2017 10.51 10.53 10.46 10.49 120,730 -0.03(-0.29%)
Nov 09, 2017 10.47 10.58 10.44 10.52 168,758 +0.01(+0.10%)
Nov 08, 2017 10.57 10.57 10.45 10.51 162,865 -0.03(-0.28%)
Nov 07, 2017 10.57 10.62 10.49 10.54 136,059 -0.11(-1.03%)
Nov 06, 2017 10.55 10.66 10.54 10.65 123,961 +0.10(+0.95%)
Nov 03, 2017 10.44 10.68 10.42 10.55 1,215,689 +0.20(+1.93%)
Nov 02, 2017 10.21 10.39 10.13 10.35 387,727 -0.35(-3.27%)
Nov 01, 2017 10.71 10.75 10.62 10.70 113,064 +0.01(+0.09%)
Oct 31, 2017 10.77 10.78 10.69 10.69 254,933 -0.09(-0.83%)
Oct 30, 2017 10.69 10.80 10.69 10.78 57,280 +0.08(+0.75%)
Oct 27, 2017 10.71 10.74 10.63 10.70 72,851 -0.01(-0.09%)
Oct 26, 2017 10.71 10.77 10.66 10.71 67,192 -0.02(-0.19%)
Oct 25, 2017 10.80 10.90 10.62 10.73 75,129 -0.10(-0.92%)
Oct 24, 2017 11.02 11.04 10.79 10.83 106,414 -0.18(-1.63%)
Oct 23, 2017 11.11 11.13 10.98 11.01 49,345 +0.00(+0.00%)
Oct 20, 2017 11.08 11.20 11.01 11.01 209,948 -0.17(-1.52%)
Oct 19, 2017 11.13 11.21 11.11 11.18 58,570 +0.04(+0.36%)
Oct 18, 2017 11.00 11.18 11.00 11.14 208,955 +0.13(+1.18%)
Oct 17, 2017 10.88 11.04 10.88 11.01 73,272 +0.10(+0.92%)
Oct 16, 2017 10.85 10.99 10.82 10.91 196,896 +0.08(+0.74%)
Oct 13, 2017 10.87 10.91 10.82 10.83 61,640 -0.03(-0.28%)
Oct 12, 2017 10.94 10.94 10.79 10.86 119,816 -0.05(-0.46%)
Oct 11, 2017 10.82 10.96 10.82 10.91 129,713 +0.14(+1.30%)
Oct 10, 2017 10.74 10.83 10.73 10.77 210,900 +0.05(+0.47%)
Oct 09, 2017 10.66 10.79 10.62 10.72 24,320 +0.02(+0.19%)
Oct 06, 2017 10.67 10.73 10.60 10.70 252,538 -0.01(-0.09%)
Oct 05, 2017 10.67 10.73 10.64 10.71 105,464 -0.04(-0.37%)
Oct 04, 2017 10.67 10.75 10.62 10.75 47,279 +0.07(+0.66%)
Oct 03, 2017 10.67 10.74 10.65 10.68 44,973 +0.02(+0.19%)
Oct 02, 2017 10.55 10.68 10.55 10.66 80,980 +0.09(+0.85%)
Sep 29, 2017 10.54 10.63 10.50 10.57 93,331 +0.02(+0.19%)
Sep 28, 2017 10.50 10.59 10.50 10.55 64,965 -0.02(-0.19%)
Sep 27, 2017 10.60 10.66 10.57 10.57 87,404 -0.05(-0.47%)
Sep 26, 2017 10.58 10.65 10.57 10.62 97,022 +0.05(+0.47%)
Sep 25, 2017 10.58 10.61 10.56 10.57 176,166 +0.01(+0.09%)
Sep 22, 2017 10.66 10.66 10.50 10.56 119,375 -0.08(-0.75%)
Sep 21, 2017 10.65 10.71 10.60 10.64 66,201 +0.00(+0.00%)
Sep 20, 2017 10.63 10.70 10.55 10.64 139,741 +0.08(+0.76%)
Sep 19, 2017 10.58 10.69 10.56 10.56 67,718 -0.01(-0.09%)
Sep 18, 2017 10.64 10.73 10.53 10.57 144,587 -0.08(-0.75%)
Sep 15, 2017 10.90 10.90 10.60 10.65 256,833 -0.22(-2.02%)
Sep 14, 2017 10.80 10.94 10.79 10.87 60,915 +0.03(+0.28%)
Sep 13, 2017 10.81 10.84 10.76 10.84 52,211 +0.05(+0.46%)
Sep 12, 2017 11.00 11.01 10.78 10.79 82,863 -0.23(-2.09%)
Sep 11, 2017 11.02 11.07 10.95 11.02 65,882 -0.01(-0.09%)
Sep 08, 2017 11.14 11.15 11.02 11.03 60,941 -0.11(-0.99%)
Sep 07, 2017 11.05 11.21 11.02 11.14 221,022 +0.15(+1.38%)
Sep 06, 2017 10.88 11.07 10.85 10.99 135,326 +0.09(+0.81%)
Sep 05, 2017 10.86 10.90 10.79 10.90 89,456 +0.03(+0.28%)
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.