Skip to main content

Algonquin Pwr & Util (NY: AQN )

6.320 +0.070 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 10.18 10.21 9.908 9.908 1,590,184 -0.28(-2.71%)
Feb 25, 2021 10.31 10.42 10.10 10.18 1,687,036 -0.18(-1.73%)
Feb 24, 2021 10.46 10.52 10.28 10.36 1,941,470 -0.10(-0.92%)
Feb 23, 2021 10.54 10.58 10.43 10.46 1,342,670 -0.09(-0.85%)
Feb 22, 2021 11.01 11.01 10.43 10.55 2,382,264 -0.51(-4.64%)
Feb 19, 2021 11.18 11.18 10.99 11.06 1,274,519 -0.05(-0.46%)
Feb 18, 2021 11.08 11.19 11.01 11.11 845,035 +0.03(+0.29%)
Feb 17, 2021 11.17 11.20 11.07 11.08 805,264 -0.11(-0.97%)
Feb 16, 2021 11.42 11.45 11.15 11.19 1,179,615 -0.15(-1.36%)
Feb 12, 2021 11.37 11.38 11.26 11.34 929,051 -0.03(-0.23%)
Feb 11, 2021 11.22 11.38 11.22 11.37 1,086,524 +0.15(+1.37%)
Feb 10, 2021 11.29 11.30 11.13 11.22 1,037,703 +0.01(+0.11%)
Feb 09, 2021 11.22 11.22 11.06 11.20 1,676,703 +0.03(+0.23%)
Feb 08, 2021 11.29 11.32 11.17 11.18 2,368,190 -0.06(-0.51%)
Feb 05, 2021 11.16 11.25 11.10 11.23 1,229,580 +0.12(+1.10%)
Feb 04, 2021 10.98 11.12 10.91 11.11 1,373,252 +0.13(+1.23%)
Feb 03, 2021 10.99 11.00 10.84 10.98 901,081 +0.06(+0.59%)
Feb 02, 2021 10.82 10.97 10.82 10.91 584,745 +0.15(+1.43%)
Feb 01, 2021 10.73 10.84 10.67 10.76 966,484 +0.11(+1.02%)
Jan 29, 2021 10.82 10.85 10.56 10.65 1,854,513 -0.22(-2.00%)
Jan 28, 2021 10.84 10.98 10.74 10.87 2,233,592 +0.03(+0.24%)
Jan 27, 2021 11.08 11.12 10.79 10.84 1,112,868 -0.38(-3.42%)
Jan 26, 2021 11.26 11.33 11.13 11.23 899,263 -0.04(-0.34%)
Jan 25, 2021 11.13 11.30 11.09 11.27 1,258,689 +0.18(+1.62%)
Jan 22, 2021 11.02 11.11 10.94 11.09 848,847 -0.01(-0.06%)
Jan 21, 2021 11.06 11.13 10.97 11.09 1,005,263 +0.10(+0.87%)
Jan 20, 2021 10.86 11.04 10.80 11.00 701,804 +0.20(+1.84%)
Jan 19, 2021 10.89 10.89 10.72 10.80 806,792 -0.03(-0.30%)
Jan 15, 2021 10.77 10.90 10.70 10.83 824,817 +0.04(+0.36%)
Jan 14, 2021 10.91 10.95 10.75 10.79 789,443 -0.06(-0.59%)
Jan 13, 2021 10.67 10.93 10.63 10.86 2,386,753 +0.16(+1.50%)
Jan 12, 2021 10.79 10.82 10.61 10.70 1,165,035 -0.10(-0.95%)
Jan 11, 2021 10.93 10.99 10.71 10.80 1,180,412 -0.21(-1.86%)
Jan 08, 2021 10.85 11.05 10.80 11.00 1,621,392 +0.23(+2.14%)
Jan 07, 2021 10.63 10.85 10.61 10.77 1,659,270 +0.15(+1.39%)
Jan 06, 2021 10.47 10.87 10.42 10.63 2,496,384 +0.15(+1.47%)
Jan 05, 2021 10.39 10.48 10.35 10.47 1,147,975 +0.06(+0.55%)
Jan 04, 2021 10.56 10.64 10.32 10.41 1,022,781 -0.13(-1.28%)
Dec 31, 2020 10.55 10.55 10.55 1,079,782 -0.04(-0.36%)
Dec 30, 2020 10.58 10.64 10.50 10.59 1,079,782 +0.17(+1.64%)
Dec 29, 2020 10.27 10.46 10.27 10.42 910,450 +0.21(+2.03%)
Dec 28, 2020 10.25 10.27 10.19 10.21 687,317 +0.03(+0.25%)
Dec 24, 2020 10.17 10.23 10.15 10.18 337,269 +0.07(+0.68%)
Dec 23, 2020 10.06 10.17 10.06 10.12 624,951 +0.13(+1.26%)
Dec 22, 2020 10.00 10.07 9.914 9.990 852,381 +0.03(+0.25%)
Dec 21, 2020 9.939 10.01 9.795 9.965 1,073,134 -0.06(-0.56%)
Dec 18, 2020 10.16 10.20 9.983 10.02 1,388,147 -0.15(-1.48%)
Dec 17, 2020 10.18 10.28 10.11 10.17 1,019,314 +0.03(+0.31%)
Dec 16, 2020 10.18 10.30 10.06 10.14 934,246 -0.03(-0.31%)
Dec 15, 2020 10.08 10.22 10.03 10.17 810,442 +0.16(+1.63%)
Dec 14, 2020 10.09 10.15 9.999 10.01 1,562,731 +0.01(+0.13%)
Dec 11, 2020 10.04 10.07 9.921 9.996 1,011,489 -0.06(-0.62%)
Dec 10, 2020 9.990 10.10 9.990 10.06 777,416 +0.01(+0.12%)
Dec 09, 2020 10.05 10.12 9.965 10.05 887,886 +0.00(+0.00%)
Dec 08, 2020 10.01 10.06 9.968 10.05 649,876 +0.04(+0.38%)
Dec 07, 2020 10.05 10.08 9.977 10.01 747,110 -0.06(-0.56%)
Dec 04, 2020 10.06 10.10 10.00 10.06 751,560 +0.03(+0.25%)
Dec 03, 2020 9.946 10.12 9.902 10.04 740,871 +0.16(+1.59%)
Dec 02, 2020 10.02 10.03 9.808 9.883 1,157,386 -0.11(-1.13%)
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.