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 (%)
Sep 30, 2020 11.55 11.86 11.50 11.69 1,836,152 +0.20(+1.75%)
Sep 29, 2020 11.46 11.55 11.36 11.49 868,556 +0.07(+0.60%)
Sep 28, 2020 11.35 11.43 11.29 11.42 790,709 +0.13(+1.13%)
Sep 25, 2020 11.13 11.29 11.09 11.29 682,494 +0.17(+1.50%)
Sep 24, 2020 11.11 11.16 11.00 11.13 665,297 +0.03(+0.29%)
Sep 23, 2020 11.42 11.43 11.08 11.09 694,260 -0.26(-2.31%)
Sep 22, 2020 11.18 11.38 11.12 11.36 967,299 +0.23(+2.07%)
Sep 21, 2020 11.03 11.16 10.91 11.13 885,837 -0.05(-0.43%)
Sep 18, 2020 11.31 11.33 11.05 11.17 1,684,736 -0.12(-1.06%)
Sep 17, 2020 11.21 11.33 11.16 11.29 638,829 +0.05(+0.42%)
Sep 16, 2020 11.37 11.46 11.24 11.25 828,982 -0.07(-0.63%)
Sep 15, 2020 11.33 11.44 11.25 11.32 990,667 +0.14(+1.28%)
Sep 14, 2020 11.17 11.28 11.13 11.17 1,108,215 +0.10(+0.93%)
Sep 11, 2020 11.05 11.20 11.02 11.07 684,758 +0.10(+0.94%)
Sep 10, 2020 11.15 11.15 10.94 10.97 920,734 -0.19(-1.71%)
Sep 09, 2020 11.02 11.24 11.02 11.16 633,094 +0.23(+2.11%)
Sep 08, 2020 10.83 11.05 10.75 10.93 807,919 +0.02(+0.15%)
Sep 04, 2020 10.99 11.05 10.83 10.91 561,033 -0.07(-0.65%)
Sep 03, 2020 11.29 11.30 10.88 10.98 762,950 -0.30(-2.68%)
Sep 02, 2020 11.07 11.33 11.07 11.29 855,931 +0.21(+1.87%)
Sep 01, 2020 11.07 11.13 10.83 11.08 914,921 +0.08(+0.72%)
Aug 31, 2020 10.98 11.13 10.97 11.00 801,408 +0.07(+0.65%)
Aug 28, 2020 11.04 11.09 10.88 10.93 516,649 -0.08(-0.72%)
Aug 27, 2020 11.05 11.17 10.98 11.01 550,934 +0.02(+0.22%)
Aug 26, 2020 11.05 11.05 10.90 10.98 892,511 -0.06(-0.50%)
Aug 25, 2020 11.12 11.16 10.96 11.04 748,243 -0.07(-0.64%)
Aug 24, 2020 11.19 11.25 11.01 11.11 784,349 -0.01(-0.07%)
Aug 21, 2020 11.01 11.15 10.93 11.12 578,636 +0.08(+0.72%)
Aug 20, 2020 11.03 11.07 10.92 11.04 655,738 -0.02(-0.14%)
Aug 19, 2020 11.02 11.16 11.01 11.05 833,042 +0.08(+0.72%)
Aug 18, 2020 10.85 10.99 10.85 10.98 1,376,554 +0.13(+1.17%)
Aug 17, 2020 10.78 10.98 10.78 10.85 711,380 +0.01(+0.07%)
Aug 14, 2020 10.88 10.90 10.49 10.84 1,672,414 -0.13(-1.16%)
Aug 13, 2020 10.88 11.00 10.88 10.97 1,064,489 +0.08(+0.73%)
Aug 12, 2020 10.88 11.06 10.86 10.89 907,691 +0.08(+0.74%)
Aug 11, 2020 10.95 11.04 10.79 10.81 714,063 -0.12(-1.09%)
Aug 10, 2020 11.01 11.03 10.86 10.93 548,837 +0.01(+0.07%)
Aug 07, 2020 10.77 11.02 10.76 10.92 647,163 +0.11(+1.03%)
Aug 06, 2020 10.84 10.90 10.76 10.81 527,341 -0.08(-0.73%)
Aug 05, 2020 11.04 11.04 10.78 10.89 998,532 -0.08(-0.72%)
Aug 04, 2020 10.99 11.09 10.85 10.97 853,972 +0.03(+0.29%)
Aug 03, 2020 11.08 11.08 10.88 10.94 398,202 -0.03(-0.29%)
Jul 31, 2020 10.98 11.07 10.86 10.97 872,104 +0.00(+0.00%)
Jul 30, 2020 10.74 10.98 10.68 10.97 751,947 +0.15(+1.40%)
Jul 29, 2020 10.78 10.82 10.59 10.82 717,639 +0.11(+1.04%)
Jul 28, 2020 10.67 10.75 10.59 10.71 669,052 +0.03(+0.30%)
Jul 27, 2020 10.54 10.68 10.43 10.67 1,183,034 +0.14(+1.28%)
Jul 24, 2020 10.67 10.69 10.43 10.54 908,190 -0.14(-1.27%)
Jul 23, 2020 10.74 10.82 10.66 10.67 2,075,665 -0.05(-0.44%)
Jul 22, 2020 10.64 10.72 10.53 10.72 2,696,301 +0.09(+0.82%)
Jul 21, 2020 10.84 10.84 10.59 10.63 1,682,387 -0.10(-0.96%)
Jul 20, 2020 10.88 10.98 10.64 10.74 1,433,199 -0.24(-2.17%)
Jul 17, 2020 10.94 11.00 10.84 10.98 1,138,539 +0.10(+0.95%)
Jul 16, 2020 10.78 10.98 10.76 10.87 977,592 +0.06(+0.59%)
Jul 15, 2020 10.91 10.92 10.69 10.81 1,351,885 -0.01(-0.07%)
Jul 14, 2020 10.59 10.82 10.51 10.82 1,347,843 +0.21(+2.03%)
Jul 13, 2020 10.38 10.77 10.29 10.60 1,530,215 +0.29(+2.86%)
Jul 10, 2020 9.981 10.32 9.949 10.31 1,141,808 +0.33(+3.27%)
Jul 09, 2020 10.02 10.02 9.902 9.981 1,628,660 -0.33(-3.24%)
Jul 08, 2020 10.36 10.53 10.30 10.32 1,060,803 -0.03(-0.31%)
Jul 07, 2020 10.43 10.51 10.31 10.35 1,516,575 -0.17(-1.59%)
Jul 06, 2020 10.47 10.51 10.34 10.51 1,441,521 +0.14(+1.30%)
Jul 02, 2020 10.55 10.55 10.34 10.38 730,777 -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.