Skip to main content

Algonquin Pwr & Util (NY: AQN )

6.280 +0.030 (+0.48%)
Streaming Delayed Price Updated: 9:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 10.52 10.52 10.42 10.43 1,905,569 -0.06(-0.58%)
Aug 30, 2021 10.48 10.53 10.47 10.50 2,075,148 +0.02(+0.19%)
Aug 27, 2021 10.43 10.49 10.40 10.48 1,533,861 +0.01(+0.13%)
Aug 26, 2021 10.55 10.57 10.44 10.46 1,722,602 -0.11(-1.02%)
Aug 25, 2021 10.57 10.60 10.49 10.57 1,331,613 -0.01(-0.06%)
Aug 24, 2021 10.60 10.62 10.50 10.58 6,352,055 -0.01(-0.13%)
Aug 23, 2021 10.48 10.62 10.44 10.59 3,472,563 +0.08(+0.77%)
Aug 20, 2021 10.38 10.56 10.29 10.51 5,094,789 +0.15(+1.43%)
Aug 19, 2021 10.29 10.37 10.24 10.36 3,429,854 -0.03(-0.26%)
Aug 18, 2021 10.52 10.52 10.36 10.39 2,340,911 -0.10(-0.96%)
Aug 17, 2021 10.44 10.49 10.44 10.49 1,415,019 +0.00(+0.00%)
Aug 16, 2021 10.50 10.56 10.44 10.49 1,614,927 -0.01(-0.13%)
Aug 13, 2021 10.46 10.62 10.46 10.50 4,630,732 +0.03(+0.26%)
Aug 12, 2021 10.67 10.68 10.36 10.48 3,899,952 -0.21(-1.95%)
Aug 11, 2021 10.70 10.77 10.68 10.68 1,689,720 +0.01(+0.13%)
Aug 10, 2021 10.68 10.71 10.62 10.67 1,227,345 -0.01(-0.06%)
Aug 09, 2021 10.77 10.77 10.66 10.68 1,115,413 -0.02(-0.19%)
Aug 06, 2021 10.80 10.80 10.69 10.70 1,316,559 -0.11(-1.06%)
Aug 05, 2021 10.70 10.81 10.65 10.81 3,216,060 +0.14(+1.32%)
Aug 04, 2021 10.62 10.69 10.62 10.67 1,615,464 -0.01(-0.06%)
Aug 03, 2021 10.79 10.82 10.65 10.68 3,710,225 -0.11(-1.06%)
Aug 02, 2021 10.71 10.81 10.65 10.79 3,455,985 +0.06(+0.56%)
Jul 30, 2021 10.62 10.74 10.59 10.73 7,876,598 +0.13(+1.20%)
Jul 29, 2021 10.43 10.62 10.43 10.60 3,468,317 +0.21(+2.07%)
Jul 28, 2021 10.38 10.43 10.34 10.39 1,450,482 +0.04(+0.39%)
Jul 27, 2021 10.28 10.37 10.27 10.35 2,829,126 +0.03(+0.33%)
Jul 26, 2021 10.37 10.38 10.28 10.31 1,616,494 -0.06(-0.58%)
Jul 23, 2021 10.29 10.39 10.29 10.37 1,378,168 +0.09(+0.85%)
Jul 22, 2021 10.31 10.32 10.23 10.29 1,270,066 -0.01(-0.07%)
Jul 21, 2021 10.15 10.29 10.15 10.29 7,000,071 +0.15(+1.46%)
Jul 20, 2021 10.08 10.16 10.00 10.15 2,034,203 +0.09(+0.87%)
Jul 19, 2021 10.15 10.15 9.911 10.06 3,252,546 -0.17(-1.71%)
Jul 16, 2021 10.11 10.35 10.11 10.23 2,752,719 +0.13(+1.33%)
Jul 15, 2021 10.03 10.10 10.01 10.10 1,705,882 +0.05(+0.47%)
Jul 14, 2021 10.06 10.11 10.01 10.05 1,849,738 +0.02(+0.20%)
Jul 13, 2021 10.14 10.16 10.02 10.03 1,359,429 -0.11(-1.06%)
Jul 12, 2021 10.16 10.17 10.10 10.14 1,871,227 +0.01(+0.13%)
Jul 09, 2021 10.03 10.15 10.02 10.13 3,314,714 +0.12(+1.21%)
Jul 08, 2021 10.05 10.09 9.968 10.00 4,570,748 -0.15(-1.52%)
Jul 07, 2021 10.15 10.21 10.12 10.16 2,440,939 +0.02(+0.20%)
Jul 06, 2021 10.15 10.19 10.05 10.14 7,023,861 +0.04(+0.40%)
Jul 02, 2021 10.13 10.13 10.05 10.10 2,911,888 +0.00(+0.00%)
Jul 01, 2021 10.00 10.15 9.998 10.10 2,577,563 +0.10(+1.01%)
Jun 30, 2021 10.12 10.12 9.914 9.998 4,784,794 -0.08(-0.80%)
Jun 29, 2021 10.22 10.26 10.07 10.08 4,206,510 -0.01(-0.07%)
Jun 28, 2021 10.07 10.10 9.997 10.09 4,743,765 +0.05(+0.52%)
Jun 25, 2021 10.02 10.09 9.994 10.03 4,695,113 +0.05(+0.46%)
Jun 24, 2021 10.00 10.07 9.948 9.987 2,021,668 +0.04(+0.40%)
Jun 23, 2021 10.05 10.06 9.935 9.948 4,569,009 -0.09(-0.91%)
Jun 22, 2021 9.935 10.05 9.935 10.04 6,137,354 +0.10(+0.99%)
Jun 21, 2021 9.895 10.03 9.869 9.941 7,210,604 +0.07(+0.66%)
Jun 18, 2021 9.725 9.968 9.709 9.876 26,509,674 +0.05(+0.47%)
Jun 17, 2021 9.961 10.18 9.804 9.830 39,682,052 -0.62(-5.96%)
Jun 16, 2021 10.58 10.65 10.45 10.45 1,000,772 -0.09(-0.81%)
Jun 15, 2021 10.65 10.65 10.53 10.54 681,643 -0.08(-0.74%)
Jun 14, 2021 10.54 10.65 10.54 10.62 1,955,576 +0.12(+1.19%)
Jun 11, 2021 10.46 10.54 10.39 10.49 1,156,112 +0.05(+0.44%)
Jun 10, 2021 10.39 10.50 10.34 10.45 1,130,430 +0.09(+0.82%)
Jun 09, 2021 10.33 10.39 10.32 10.36 1,571,447 +0.09(+0.83%)
Jun 08, 2021 10.35 10.37 10.23 10.28 990,988 -0.01(-0.13%)
Jun 07, 2021 10.27 10.35 10.24 10.29 877,355 +0.08(+0.77%)
Jun 04, 2021 10.16 10.24 10.13 10.21 881,566 +0.09(+0.91%)
Jun 03, 2021 10.09 10.17 10.07 10.12 1,047,786 +0.01(+0.06%)
Jun 02, 2021 10.09 10.14 10.03 10.11 1,249,189 +0.05(+0.46%)
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.