Chronicle Journal: Finance

Algonquin Pwr & Util (NY: AQN )

15.46 USD -0.27 (-1.72%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2020 15.79 15.80 15.43 15.46 681,816 -0.27(-1.72%)
Oct 16, 2020 15.68 15.82 15.62 15.73 713,400 +0.13(+0.83%)
Oct 15, 2020 15.35 15.68 15.35 15.60 735,109 +0.02(+0.13%)
Oct 14, 2020 15.64 15.70 15.42 15.58 681,699 -0.01(-0.06%)
Oct 13, 2020 15.61 15.74 15.48 15.59 1,340,087 +0.02(+0.13%)
Oct 12, 2020 15.78 15.78 15.54 15.57 768,980 -0.08(-0.51%)
Oct 09, 2020 15.60 15.80 15.57 15.65 1,030,700 +0.05(+0.32%)
Oct 08, 2020 15.51 15.63 15.47 15.60 862,525 +0.19(+1.23%)
Oct 07, 2020 15.45 15.50 15.28 15.41 736,758 +0.11(+0.72%)
Oct 06, 2020 15.35 15.44 15.12 15.30 714,964 -0.01(-0.07%)
Oct 05, 2020 14.90 15.45 14.83 15.31 1,179,626 +0.55(+3.73%)
Oct 02, 2020 14.48 14.81 14.48 14.76 772,000 +0.10(+0.68%)
Oct 01, 2020 14.55 14.66 14.46 14.66 824,528 +0.12(+0.83%)
Sep 30, 2020 14.36 14.75 14.30 14.54 1,476,259 +0.25(+1.75%)
Sep 29, 2020 14.26 14.37 14.13 14.29 698,316 -0.07(-0.49%)
Sep 28, 2020 14.27 14.37 14.19 14.36 628,865 +0.16(+1.13%)
Sep 25, 2020 14.00 14.20 13.95 14.20 542,800 +0.21(+1.50%)
Sep 24, 2020 13.97 14.03 13.82 13.99 529,123 +0.04(+0.29%)
Sep 23, 2020 14.36 14.37 13.93 13.95 552,157 -0.33(-2.31%)
Sep 22, 2020 14.06 14.31 13.98 14.28 769,310 +0.29(+2.07%)
Sep 21, 2020 13.87 14.04 13.72 13.99 704,522 -0.06(-0.43%)
Sep 18, 2020 14.22 14.24 13.89 14.05 1,339,900 -0.15(-1.06%)
Sep 17, 2020 14.09 14.24 14.03 14.20 508,072 +0.06(+0.42%)
Sep 16, 2020 14.30 14.41 14.13 14.14 659,304 -0.09(-0.63%)
Sep 15, 2020 14.25 14.38 14.14 14.23 787,895 +0.18(+1.28%)
Sep 14, 2020 14.04 14.18 13.99 14.05 881,383 +0.13(+0.93%)
Sep 11, 2020 13.89 14.08 13.85 13.92 544,600 +0.13(+0.94%)
Sep 10, 2020 14.02 14.02 13.76 13.79 732,276 -0.24(-1.71%)
Sep 09, 2020 13.86 14.13 13.86 14.03 503,511 +0.29(+2.11%)
Sep 08, 2020 13.62 13.89 13.52 13.74 642,552 +0.02(+0.15%)
Sep 04, 2020 13.82 13.90 13.62 13.72 446,200 -0.09(-0.65%)
Sep 03, 2020 14.20 14.21 13.68 13.81 606,788 -0.38(-2.68%)
Sep 02, 2020 13.92 14.24 13.92 14.19 680,737 +0.26(+1.87%)
Sep 01, 2020 13.92 14.00 13.62 13.93 727,653 +0.10(+0.72%)
Aug 31, 2020 13.81 14.00 13.79 13.83 637,374 +0.09(+0.66%)
Aug 28, 2020 13.88 13.94 13.68 13.74 410,900 -0.10(-0.72%)
Aug 27, 2020 13.90 14.04 13.80 13.84 438,168 +0.03(+0.22%)
Aug 26, 2020 13.90 13.90 13.70 13.81 709,830 -0.07(-0.50%)
Aug 25, 2020 13.98 14.03 13.78 13.88 595,091 -0.09(-0.64%)
Aug 24, 2020 14.07 14.14 13.85 13.97 623,807 -0.01(-0.07%)
Aug 21, 2020 13.84 14.02 13.74 13.98 460,200 +0.10(+0.72%)
Aug 20, 2020 13.87 13.92 13.73 13.88 521,520 -0.02(-0.14%)
Aug 19, 2020 13.86 14.03 13.84 13.90 662,533 +0.10(+0.72%)
Aug 18, 2020 13.64 13.82 13.64 13.80 1,094,798 +0.16(+1.17%)
Aug 17, 2020 13.56 13.81 13.56 13.64 565,773 +0.01(+0.07%)
Aug 14, 2020 13.68 13.70 13.19 13.63 1,330,100 -0.16(-1.16%)
Aug 13, 2020 13.68 13.83 13.68 13.79 846,607 +0.10(+0.73%)
Aug 12, 2020 13.68 13.90 13.65 13.69 721,903 +0.10(+0.74%)
Aug 11, 2020 13.77 13.88 13.57 13.59 567,907 -0.15(-1.09%)
Aug 10, 2020 13.84 13.87 13.66 13.74 436,500 +0.01(+0.07%)
Aug 07, 2020 13.54 13.86 13.53 13.73 514,700 +0.14(+1.03%)
Aug 06, 2020 13.63 13.71 13.53 13.59 419,404 -0.10(-0.73%)
Aug 05, 2020 13.88 13.88 13.56 13.69 794,150 -0.10(-0.73%)
Aug 04, 2020 13.82 13.95 13.64 13.79 679,179 +0.04(+0.29%)
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.