Algonquin Pwr & Util (NY: AQN )

14.05 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 15.35 15.42 15.27 15.28 644,713 -0.05(-0.33%)
May 27, 2021 15.42 15.47 15.25 15.33 1,011,503 -0.09(-0.58%)
May 26, 2021 15.48 15.50 15.29 15.42 677,361 -0.02(-0.13%)
May 25, 2021 15.51 15.56 15.37 15.44 1,349,750 -0.07(-0.45%)
May 24, 2021 15.53 15.56 15.47 15.51 559,058 +0.06(+0.39%)
May 21, 2021 15.55 15.56 15.32 15.45 784,803 -0.03(-0.19%)
May 20, 2021 15.32 15.62 15.32 15.48 569,114 +0.21(+1.38%)
May 19, 2021 15.20 15.29 15.12 15.27 1,199,563 -0.02(-0.13%)
May 18, 2021 15.22 15.39 15.16 15.29 1,313,240 +0.08(+0.53%)
May 17, 2021 15.40 15.44 15.14 15.21 830,538 -0.15(-0.98%)
May 14, 2021 15.28 15.48 15.28 15.36 1,752,041 +0.22(+1.45%)
May 13, 2021 15.18 15.34 15.06 15.14 2,328,874 +0.05(+0.33%)
May 12, 2021 15.58 15.58 15.08 15.09 1,333,392 -0.49(-3.15%)
May 11, 2021 15.77 15.83 15.50 15.58 1,237,434 -0.30(-1.89%)
May 10, 2021 15.94 16.03 15.82 15.88 1,047,964 -0.01(-0.06%)
May 07, 2021 15.90 16.26 15.83 15.89 1,096,907 +0.14(+0.89%)
May 06, 2021 15.81 15.82 15.65 15.75 1,043,391 +0.00(+0.00%)
May 05, 2021 15.81 16.04 15.69 15.75 740,378 -0.21(-1.32%)
May 04, 2021 16.09 16.09 15.80 15.96 718,832 -0.14(-0.87%)
May 03, 2021 16.17 16.21 16.06 16.10 577,201 -0.04(-0.25%)
Apr 30, 2021 16.14 16.26 16.08 16.14 781,600 +0.02(+0.12%)
Apr 29, 2021 16.31 16.33 16.09 16.12 729,930 -0.07(-0.43%)
Apr 28, 2021 16.12 16.25 16.02 16.19 600,523 +0.07(+0.43%)
Apr 27, 2021 16.20 16.23 16.08 16.12 562,449 -0.08(-0.49%)
Apr 26, 2021 16.20 16.26 16.06 16.20 602,746 +0.01(+0.06%)
Apr 23, 2021 16.36 16.41 16.17 16.19 634,900 -0.15(-0.92%)
Apr 22, 2021 16.37 16.51 16.26 16.34 712,390 +0.00(+0.00%)
Apr 21, 2021 16.19 16.40 16.17 16.34 726,941 +0.21(+1.30%)
Apr 20, 2021 16.04 16.19 15.99 16.13 1,035,576 +0.08(+0.50%)
Apr 19, 2021 16.11 16.16 15.92 16.05 1,198,950 -0.19(-1.17%)
Apr 16, 2021 16.32 16.39 16.19 16.24 1,076,100 -0.02(-0.12%)
Apr 15, 2021 16.30 16.30 16.09 16.26 876,818 +0.10(+0.62%)
Apr 14, 2021 16.29 16.29 16.09 16.16 1,593,971 -0.22(-1.34%)
Apr 13, 2021 16.18 16.38 16.11 16.38 624,564 +0.20(+1.24%)
Apr 12, 2021 16.43 16.43 16.11 16.18 1,044,260 -0.25(-1.52%)
Apr 09, 2021 16.50 16.50 16.34 16.43 496,500 +0.02(+0.12%)
Apr 08, 2021 16.43 16.45 16.36 16.41 497,783 +0.11(+0.67%)
Apr 07, 2021 16.49 16.49 16.22 16.30 629,859 -0.10(-0.61%)
Apr 06, 2021 16.57 16.59 16.29 16.40 900,200 -0.20(-1.20%)
Apr 05, 2021 16.07 16.98 16.07 16.60 2,540,779 +0.63(+3.94%)
Apr 01, 2021 15.91 16.00 15.84 15.97 781,700 +0.13(+0.82%)
Mar 31, 2021 15.70 15.88 15.68 15.84 901,136 +0.17(+1.08%)
Mar 30, 2021 15.68 15.73 15.50 15.67 977,942 -0.24(-1.51%)
Mar 29, 2021 15.95 15.95 15.78 15.91 1,037,731 +0.02(+0.13%)
Mar 26, 2021 15.86 15.95 15.75 15.89 873,000 +0.05(+0.32%)
Mar 25, 2021 15.74 15.89 15.64 15.84 792,889 +0.10(+0.64%)
Mar 24, 2021 15.77 15.90 15.63 15.74 1,559,107 -0.04(-0.25%)
Mar 23, 2021 15.85 15.96 15.72 15.78 1,263,578 +0.01(+0.06%)
Mar 22, 2021 15.70 15.84 15.62 15.77 957,632 +0.16(+1.02%)
Mar 19, 2021 15.53 15.70 15.38 15.61 2,569,300 +0.06(+0.39%)
Mar 18, 2021 16.01 16.01 15.52 15.55 1,298,714 -0.57(-3.54%)
Mar 17, 2021 16.06 16.17 15.93 16.12 1,114,264 -0.03(-0.19%)
Mar 16, 2021 16.05 16.23 15.98 16.15 1,654,856 +0.13(+0.81%)
Mar 15, 2021 15.98 16.08 15.85 16.02 913,490 +0.14(+0.88%)
Mar 12, 2021 15.88 15.96 15.67 15.88 935,700 -0.02(-0.13%)
Mar 11, 2021 15.67 15.93 15.58 15.90 1,576,663 +0.36(+2.32%)
Mar 10, 2021 15.50 15.70 15.39 15.54 1,066,561 +0.14(+0.91%)
Mar 09, 2021 15.51 15.79 15.35 15.40 1,996,814 +0.14(+0.92%)
Mar 08, 2021 15.15 15.51 15.09 15.26 2,240,755 +0.07(+0.46%)
Mar 05, 2021 15.60 15.60 14.93 15.19 2,142,400 -0.25(-1.62%)
Mar 04, 2021 15.60 15.82 15.39 15.44 1,488,660 -0.16(-1.03%)
Mar 03, 2021 15.93 15.93 15.56 15.60 956,455 -0.29(-1.83%)
Mar 02, 2021 15.79 15.96 15.61 15.89 1,302,937 +0.15(+0.95%)
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.