Algonquin Pwr & Util (NY: AQN )

14.37 +0.25 (+1.74%)
Streaming Delayed Price Updated: 12:46 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 14.07 14.23 13.96 14.12 2,335,041 +0.02(+0.14%)
May 13, 2022 13.58 14.12 13.57 14.10 3,304,689 +0.70(+5.22%)
May 12, 2022 13.37 13.44 13.26 13.40 3,896,956 -0.04(-0.30%)
May 11, 2022 13.50 13.70 13.43 13.44 3,098,741 -0.11(-0.81%)
May 10, 2022 13.67 13.81 13.39 13.55 3,353,298 -0.03(-0.22%)
May 09, 2022 13.67 13.74 13.51 13.58 3,302,981 -0.20(-1.45%)
May 06, 2022 13.76 13.89 13.67 13.78 2,273,673 -0.04(-0.29%)
May 05, 2022 14.01 14.04 13.72 13.82 3,632,768 -0.24(-1.71%)
May 04, 2022 14.08 14.15 13.79 14.06 3,314,791 -0.12(-0.85%)
May 03, 2022 14.30 14.46 14.16 14.18 2,485,013 -0.08(-0.56%)
May 02, 2022 14.37 14.44 14.08 14.26 2,487,338 -0.19(-1.31%)
Apr 29, 2022 14.76 14.88 14.45 14.45 2,028,041 -0.36(-2.43%)
Apr 28, 2022 14.79 14.89 14.69 14.81 1,266,640 +0.10(+0.68%)
Apr 27, 2022 14.81 14.88 14.67 14.71 1,730,497 -0.11(-0.74%)
Apr 26, 2022 15.00 15.12 14.79 14.82 1,551,219 -0.26(-1.72%)
Apr 25, 2022 15.15 15.25 14.85 15.08 1,938,047 -0.19(-1.24%)
Apr 22, 2022 15.59 15.66 15.22 15.27 2,311,457 -0.36(-2.30%)
Apr 21, 2022 15.88 15.95 15.57 15.63 2,033,873 -0.20(-1.26%)
Apr 20, 2022 15.70 15.93 15.59 15.83 1,163,558 +0.26(+1.67%)
Apr 19, 2022 15.55 15.68 15.48 15.57 825,523 +0.04(+0.26%)
Apr 18, 2022 15.63 15.73 15.46 15.53 1,234,812 -0.09(-0.58%)
Apr 14, 2022 15.71 15.76 15.61 15.62 1,277,225 -0.08(-0.51%)
Apr 13, 2022 15.68 15.73 15.53 15.70 1,635,541 +0.02(+0.13%)
Apr 12, 2022 15.71 15.85 15.57 15.68 1,667,713 -0.03(-0.19%)
Apr 11, 2022 15.86 15.86 15.52 15.71 2,158,509 -0.15(-0.95%)
Apr 08, 2022 15.94 16.01 15.84 15.86 1,268,588 -0.08(-0.50%)
Apr 07, 2022 16.01 16.01 15.79 15.94 1,498,648 -0.05(-0.31%)
Apr 06, 2022 15.65 16.01 15.65 15.99 1,963,757 +0.26(+1.65%)
Apr 05, 2022 15.72 15.95 15.68 15.73 1,854,516 +0.08(+0.51%)
Apr 04, 2022 15.59 15.66 15.45 15.65 2,861,070 +0.06(+0.38%)
Apr 01, 2022 15.53 15.62 15.38 15.59 1,773,791 +0.07(+0.45%)
Mar 31, 2022 15.49 15.66 15.42 15.52 1,809,019 +0.02(+0.13%)
Mar 30, 2022 15.47 15.54 15.36 15.50 1,499,367 -0.08(-0.51%)
Mar 29, 2022 15.52 15.63 15.47 15.58 1,778,107 +0.10(+0.65%)
Mar 28, 2022 15.37 15.52 15.35 15.48 1,605,710 +0.03(+0.19%)
Mar 25, 2022 15.35 15.49 15.27 15.45 1,721,764 +0.18(+1.18%)
Mar 24, 2022 15.19 15.29 15.15 15.27 1,670,163 +0.12(+0.79%)
Mar 23, 2022 15.16 15.20 15.04 15.15 1,513,716 -0.05(-0.33%)
Mar 22, 2022 15.29 15.32 15.09 15.20 1,834,461 -0.03(-0.20%)
Mar 21, 2022 15.20 15.41 15.20 15.23 1,619,589 -0.04(-0.26%)
Mar 18, 2022 15.08 15.31 15.06 15.27 2,964,369 +0.17(+1.13%)
Mar 17, 2022 14.83 15.14 14.81 15.10 1,438,224 +0.28(+1.89%)
Mar 16, 2022 14.81 14.95 14.65 14.82 1,665,665 +0.03(+0.20%)
Mar 15, 2022 14.75 14.87 14.70 14.79 1,929,641 +0.05(+0.34%)
Mar 14, 2022 15.09 15.19 14.62 14.74 2,500,821 -0.34(-2.25%)
Mar 11, 2022 15.19 15.26 15.08 15.08 1,072,370 -0.03(-0.20%)
Mar 10, 2022 14.97 15.18 14.88 15.11 3,091,642 +0.12(+0.80%)
Mar 09, 2022 15.01 15.20 14.98 14.99 2,140,729 +0.07(+0.47%)
Mar 08, 2022 15.03 15.21 14.90 14.92 3,239,342 -0.07(-0.47%)
Mar 07, 2022 14.69 15.06 14.62 14.99 3,344,601 +0.29(+1.97%)
Mar 04, 2022 14.45 14.71 14.34 14.70 2,693,691 +0.10(+0.68%)
Mar 03, 2022 14.63 14.66 14.44 14.60 2,371,589 +0.01(+0.07%)
Mar 02, 2022 14.47 14.64 14.44 14.59 2,452,992 +0.16(+1.11%)
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.