Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Algonquin Pwr & Util (NY: AQN )

5.840 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 10.55 10.55 10.55 1,079,778 -0.04(-0.36%)
Dec 30, 2020 10.58 10.64 10.50 10.59 1,079,778 +0.17(+1.64%)
Dec 29, 2020 10.27 10.46 10.27 10.42 910,447 +0.21(+2.03%)
Dec 28, 2020 10.25 10.27 10.19 10.21 687,314 +0.02(+0.25%)
Dec 24, 2020 10.17 10.23 10.15 10.18 337,268 +0.07(+0.68%)
Dec 23, 2020 10.06 10.17 10.06 10.12 624,949 +0.13(+1.26%)
Dec 22, 2020 10.00 10.07 9.914 9.990 852,378 +0.03(+0.25%)
Dec 21, 2020 9.939 10.01 9.795 9.965 1,073,130 -0.06(-0.56%)
Dec 18, 2020 10.16 10.20 9.983 10.02 1,388,142 -0.15(-1.48%)
Dec 17, 2020 10.18 10.28 10.11 10.17 1,019,310 +0.03(+0.31%)
Dec 16, 2020 10.18 10.30 10.06 10.14 934,242 -0.03(-0.31%)
Dec 15, 2020 10.08 10.22 10.03 10.17 810,439 +0.16(+1.63%)
Dec 14, 2020 10.09 10.15 9.999 10.01 1,562,725 +0.01(+0.13%)
Dec 11, 2020 10.04 10.07 9.921 9.996 1,011,485 -0.06(-0.62%)
Dec 10, 2020 9.990 10.10 9.990 10.06 777,413 +0.01(+0.12%)
Dec 09, 2020 10.05 10.12 9.965 10.05 887,883 +0.00(+0.00%)
Dec 08, 2020 10.01 10.06 9.968 10.05 649,873 +0.04(+0.38%)
Dec 07, 2020 10.05 10.08 9.977 10.01 747,107 -0.06(-0.56%)
Dec 04, 2020 10.06 10.10 10.00 10.06 751,558 +0.03(+0.25%)
Dec 03, 2020 9.946 10.12 9.902 10.04 740,869 +0.16(+1.59%)
Dec 02, 2020 10.02 10.03 9.808 9.883 1,157,382 -0.11(-1.13%)
Dec 01, 2020 9.990 10.06 9.933 9.996 1,181,623 +0.16(+1.66%)
Nov 30, 2020 9.889 9.971 9.750 9.833 1,061,489 -0.02(-0.19%)
Nov 27, 2020 9.814 9.889 9.808 9.852 647,268 +0.09(+0.96%)
Nov 25, 2020 9.739 9.820 9.676 9.758 1,091,059 +0.08(+0.84%)
Nov 24, 2020 9.745 9.758 9.638 9.676 1,034,370 +0.01(+0.06%)
Nov 23, 2020 9.751 9.776 9.645 9.670 815,991 -0.01(-0.13%)
Nov 20, 2020 9.714 9.745 9.595 9.682 862,705 +0.01(+0.13%)
Nov 19, 2020 9.695 9.695 9.551 9.670 1,433,061 +0.01(+0.06%)
Nov 18, 2020 9.808 9.827 9.657 9.664 844,940 -0.12(-1.22%)
Nov 17, 2020 9.845 9.908 9.751 9.783 1,093,537 -0.08(-0.83%)
Nov 16, 2020 10.06 10.10 9.726 9.864 1,551,249 -0.10(-1.01%)
Nov 13, 2020 10.28 10.28 9.939 9.965 1,654,289 -0.21(-2.03%)
Nov 12, 2020 10.25 10.32 10.05 10.17 681,994 -0.10(-0.98%)
Nov 11, 2020 10.29 10.44 10.24 10.27 921,815 +0.06(+0.62%)
Nov 10, 2020 10.18 10.34 10.17 10.21 1,668,226 +0.11(+1.06%)
Nov 09, 2020 10.28 10.45 10.08 10.10 863,545 +0.09(+0.88%)
Nov 06, 2020 9.958 10.06 9.914 10.01 715,519 +0.07(+0.69%)
Nov 05, 2020 9.971 10.06 9.927 9.946 719,049 +0.13(+1.28%)
Nov 04, 2020 9.858 9.996 9.814 9.820 843,953 -0.02(-0.19%)
Nov 03, 2020 9.827 9.952 9.795 9.839 695,048 +0.13(+1.36%)
Nov 02, 2020 9.563 9.726 9.557 9.707 674,354 +0.21(+2.18%)
Oct 30, 2020 9.613 9.629 9.428 9.501 844,685 -0.13(-1.37%)
Oct 29, 2020 9.457 9.667 9.400 9.632 969,833 +0.19(+1.99%)
Oct 28, 2020 9.507 9.645 9.444 9.444 933,419 -0.27(-2.78%)
Oct 27, 2020 9.726 9.802 9.695 9.714 867,240 -0.01(-0.06%)
Oct 26, 2020 9.808 9.808 9.638 9.720 833,599 -0.14(-1.40%)
Oct 23, 2020 9.845 9.883 9.770 9.858 655,560 +0.06(+0.58%)
Oct 22, 2020 9.908 9.908 9.751 9.802 1,269,908 -0.08(-0.76%)
Oct 21, 2020 9.720 9.883 9.701 9.877 1,061,358 +0.16(+1.61%)
Oct 20, 2020 9.720 9.802 9.667 9.720 1,220,354 +0.03(+0.26%)
Oct 19, 2020 9.902 9.908 9.676 9.695 1,087,257 -0.17(-1.72%)
Oct 16, 2020 9.833 9.921 9.795 9.864 1,137,622 +0.08(+0.83%)
Oct 15, 2020 9.626 9.833 9.626 9.783 1,172,241 +0.01(+0.13%)
Oct 14, 2020 9.808 9.845 9.670 9.770 1,087,070 -0.01(-0.06%)
Oct 13, 2020 9.789 9.871 9.707 9.776 2,136,968 +0.01(+0.13%)
Oct 12, 2020 9.896 9.896 9.745 9.764 1,226,253 -0.05(-0.51%)
Oct 09, 2020 9.783 9.908 9.764 9.814 1,643,604 +0.03(+0.32%)
Oct 08, 2020 9.726 9.805 9.700 9.783 1,375,424 +0.12(+1.23%)
Oct 07, 2020 9.689 9.720 9.582 9.664 1,174,870 +0.07(+0.72%)
Oct 06, 2020 9.626 9.681 9.482 9.595 1,140,116 -0.01(-0.07%)
Oct 05, 2020 9.344 9.688 9.300 9.601 1,881,089 +0.34(+3.73%)
Oct 02, 2020 9.080 9.287 9.080 9.256 1,231,069 +0.06(+0.68%)
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.