Skip to main content

Algonquin Power & Util (NY: AQN )

5.500 -0.010 (-0.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 6.461 6.673 6.435 6.664 15,264,906 +0.22(+3.42%)
Nov 29, 2022 6.541 6.559 6.400 6.444 8,764,564 -0.13(-2.01%)
Nov 28, 2022 6.717 6.744 6.541 6.576 6,287,767 -0.20(-2.99%)
Nov 25, 2022 6.753 6.912 6.744 6.779 3,868,704 +0.01(+0.13%)
Nov 23, 2022 6.594 6.797 6.576 6.770 7,033,929 +0.15(+2.27%)
Nov 22, 2022 6.735 6.753 6.541 6.620 6,249,119 -0.09(-1.32%)
Nov 21, 2022 6.770 6.832 6.620 6.709 7,565,197 -0.06(-0.91%)
Nov 18, 2022 6.629 6.837 6.585 6.770 9,256,666 +0.16(+2.40%)
Nov 17, 2022 6.709 6.812 6.550 6.611 8,835,233 -0.17(-2.47%)
Nov 16, 2022 6.832 7.079 6.673 6.779 13,783,515 -0.10(-1.41%)
Nov 15, 2022 7.203 7.256 6.779 6.876 21,648,582 -0.16(-2.26%)
Nov 14, 2022 8.165 8.165 6.956 7.035 29,176,372 -1.17(-14.30%)
Nov 11, 2022 9.242 9.260 8.174 8.209 14,507,025 -1.95(-19.20%)
Nov 10, 2022 9.877 10.16 9.877 10.16 5,160,575 +0.52(+5.40%)
Nov 09, 2022 9.798 9.878 9.621 9.639 2,924,728 -0.18(-1.80%)
Nov 08, 2022 9.569 9.860 9.569 9.816 2,848,988 +0.25(+2.58%)
Nov 07, 2022 9.780 9.780 9.472 9.569 2,966,490 -0.19(-1.99%)
Nov 04, 2022 9.630 9.794 9.595 9.763 4,356,608 +0.26(+2.79%)
Nov 03, 2022 9.454 9.533 9.366 9.498 3,325,116 -0.07(-0.74%)
Nov 02, 2022 9.674 9.833 9.542 9.569 3,874,151 -0.11(-1.09%)
Nov 01, 2022 9.913 9.913 9.648 9.674 3,025,225 -0.09(-0.90%)
Oct 31, 2022 9.674 9.780 9.595 9.763 3,865,421 +0.05(+0.55%)
Oct 28, 2022 9.657 9.710 9.569 9.710 2,372,617 +0.08(+0.82%)
Oct 27, 2022 9.621 9.741 9.551 9.630 3,087,335 +0.11(+1.21%)
Oct 26, 2022 9.569 9.661 9.463 9.516 2,402,483 -0.01(-0.09%)
Oct 25, 2022 9.268 9.524 9.268 9.524 4,207,769 +0.26(+2.76%)
Oct 24, 2022 9.321 9.352 9.162 9.268 2,218,832 -0.02(-0.19%)
Oct 21, 2022 9.127 9.330 9.039 9.286 2,515,844 +0.17(+1.84%)
Oct 20, 2022 9.392 9.392 9.083 9.118 2,709,520 -0.23(-2.46%)
Oct 19, 2022 9.410 9.418 9.260 9.348 2,604,374 -0.15(-1.58%)
Oct 18, 2022 9.489 9.586 9.374 9.498 5,389,013 +0.11(+1.13%)
Oct 17, 2022 9.233 9.511 9.198 9.392 4,302,291 +0.35(+3.91%)
Oct 14, 2022 9.366 9.392 9.039 9.039 3,609,422 -0.22(-2.38%)
Oct 13, 2022 8.880 9.343 8.765 9.260 7,317,828 +0.24(+2.64%)
Oct 12, 2022 9.304 9.304 9.021 9.021 3,043,489 -0.31(-3.31%)
Oct 11, 2022 9.374 9.485 9.215 9.330 4,543,224 +0.08(+0.86%)
Oct 10, 2022 9.454 9.454 9.162 9.251 3,079,065 -0.21(-2.24%)
Oct 07, 2022 9.604 9.714 9.418 9.463 3,449,628 -0.10(-1.02%)
Oct 06, 2022 10.00 10.00 9.542 9.560 4,864,152 -0.45(-4.50%)
Oct 05, 2022 10.27 10.27 9.886 10.01 3,221,286 -0.38(-3.65%)
Oct 04, 2022 10.21 10.40 10.18 10.39 3,309,031 +0.29(+2.88%)
Oct 03, 2022 9.860 10.20 9.798 10.10 3,698,299 +0.47(+4.86%)
Sep 30, 2022 9.763 9.948 9.621 9.630 4,176,457 -0.13(-1.36%)
Sep 29, 2022 10.12 10.14 9.652 9.763 5,546,893 -0.48(-4.66%)
Sep 28, 2022 10.20 10.28 10.02 10.24 2,878,645 +0.08(+0.79%)
Sep 27, 2022 10.46 10.47 10.13 10.16 3,747,154 -0.20(-1.93%)
Sep 26, 2022 10.76 10.78 10.27 10.36 2,966,019 -0.50(-4.56%)
Sep 23, 2022 10.92 10.93 10.75 10.85 2,639,823 -0.16(-1.42%)
Sep 22, 2022 11.04 11.06 10.92 11.01 2,187,034 -0.07(-0.63%)
Sep 21, 2022 11.16 11.29 11.02 11.08 3,994,843 -0.05(-0.47%)
Sep 20, 2022 11.42 11.47 11.06 11.13 2,382,237 -0.36(-3.10%)
Sep 19, 2022 11.40 11.50 11.34 11.49 2,209,899 +0.02(+0.15%)
Sep 16, 2022 11.58 11.62 11.46 11.47 2,425,569 -0.18(-1.57%)
Sep 15, 2022 11.69 11.72 11.60 11.65 1,637,218 -0.09(-0.74%)
Sep 14, 2022 11.70 11.86 11.70 11.74 1,297,759 +0.01(+0.07%)
Sep 13, 2022 11.97 11.99 11.71 11.73 1,855,203 -0.38(-3.16%)
Sep 12, 2022 12.01 12.11 11.96 12.11 1,559,686 +0.15(+1.23%)
Sep 09, 2022 12.04 12.05 11.95 11.97 2,729,432 +0.01(+0.07%)
Sep 08, 2022 11.91 12.04 11.86 11.96 1,928,495 +0.02(+0.15%)
Sep 07, 2022 11.80 12.00 11.74 11.94 1,649,853 +0.14(+1.18%)
Sep 06, 2022 11.93 11.94 11.76 11.80 1,496,774 -0.10(-0.88%)
Sep 02, 2022 11.98 12.12 11.85 11.91 1,243,899 -0.02(-0.15%)
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.