Skip to main content

Algonquin Power & Util (NY: AQN )

5.460 -0.040 (-0.73%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 12.10 12.12 11.99 12.10 4,276,331 -0.02(-0.14%)
Oct 28, 2021 12.13 12.22 12.07 12.11 5,697,863 +0.03(+0.28%)
Oct 27, 2021 12.15 12.11 12.07 12.08 7,093,520 -0.53(-4.19%)
Oct 26, 2021 12.65 12.60 12.61 1,474,040 +0.01(+0.07%)
Oct 25, 2021 12.69 12.69 12.58 12.60 1,162,729 -0.09(-0.73%)
Oct 22, 2021 12.71 12.77 12.65 12.69 1,234,847 +0.03(+0.26%)
Oct 21, 2021 12.72 12.77 12.64 12.66 731,572 -0.07(-0.53%)
Oct 20, 2021 12.72 12.79 12.69 12.72 1,142,518 +0.06(+0.46%)
Oct 19, 2021 12.57 12.70 12.56 12.67 1,126,556 +0.12(+0.94%)
Oct 18, 2021 12.57 12.61 12.46 12.55 1,220,473 -0.07(-0.53%)
Oct 15, 2021 12.68 12.72 12.60 12.61 1,352,404 -0.07(-0.53%)
Oct 14, 2021 12.52 12.78 12.52 12.68 1,635,937 +0.20(+1.61%)
Oct 13, 2021 12.34 12.49 12.33 12.48 1,920,801 +0.18(+1.43%)
Oct 12, 2021 12.24 12.39 12.18 12.30 2,514,065 +0.21(+1.73%)
Oct 11, 2021 12.20 12.32 12.09 12.10 2,160,323 -0.08(-0.62%)
Oct 08, 2021 12.23 12.30 12.14 12.17 2,253,438 -0.06(-0.48%)
Oct 07, 2021 12.32 12.42 12.21 12.23 1,458,362 -0.06(-0.48%)
Oct 06, 2021 12.28 12.32 12.12 12.29 1,548,845 -0.05(-0.41%)
Oct 05, 2021 12.46 12.46 12.32 12.34 2,055,952 -0.11(-0.87%)
Oct 04, 2021 12.30 12.48 12.30 12.45 1,856,319 +0.14(+1.16%)
Oct 01, 2021 12.34 12.38 12.18 12.30 1,910,347 +0.02(+0.14%)
Sep 30, 2021 12.36 12.43 12.25 12.29 1,810,002 -0.06(-0.48%)
Sep 29, 2021 12.32 12.41 12.26 12.35 1,284,953 -0.09(-0.74%)
Sep 28, 2021 12.73 12.77 12.42 12.44 2,734,319 -0.15(-1.19%)
Sep 27, 2021 12.52 12.68 12.51 12.59 1,682,029 +0.06(+0.46%)
Sep 24, 2021 12.61 12.65 12.52 12.53 1,591,870 -0.09(-0.72%)
Sep 23, 2021 12.80 12.85 12.61 12.62 6,486,227 -0.05(-0.39%)
Sep 22, 2021 12.67 12.80 12.61 12.67 2,192,863 +0.07(+0.53%)
Sep 21, 2021 12.61 12.77 12.60 12.61 2,191,165 +0.02(+0.13%)
Sep 20, 2021 12.65 12.66 12.47 12.59 1,642,531 -0.10(-0.78%)
Sep 17, 2021 12.81 12.85 12.69 12.69 2,652,345 -0.15(-1.16%)
Sep 16, 2021 12.86 12.93 12.78 12.84 1,140,062 -0.05(-0.39%)
Sep 15, 2021 12.77 12.91 12.74 12.89 1,731,015 +0.12(+0.91%)
Sep 14, 2021 12.83 12.92 12.75 12.77 1,004,083 +0.00(+0.00%)
Sep 13, 2021 12.81 12.88 12.75 12.77 2,239,885 +0.05(+0.39%)
Sep 10, 2021 12.91 12.92 12.72 12.72 1,168,606 -0.17(-1.29%)
Sep 09, 2021 12.94 12.97 12.88 12.89 947,016 -0.03(-0.26%)
Sep 08, 2021 12.77 13.01 12.77 12.92 1,348,427 +0.14(+1.10%)
Sep 07, 2021 12.90 12.92 12.78 12.78 2,627,758 -0.18(-1.41%)
Sep 03, 2021 12.97 13.02 12.95 12.96 1,213,445 -0.03(-0.26%)
Sep 02, 2021 12.92 13.01 12.90 12.99 2,104,671 +0.09(+0.71%)
Sep 01, 2021 12.90 12.96 12.87 12.90 1,803,482 +0.03(+0.26%)
Aug 31, 2021 12.98 12.98 12.85 12.87 1,544,932 -0.07(-0.58%)
Aug 30, 2021 12.93 12.99 12.91 12.95 1,682,418 +0.02(+0.19%)
Aug 27, 2021 12.87 12.94 12.83 12.92 1,243,572 +0.02(+0.13%)
Aug 26, 2021 13.01 13.04 12.88 12.90 1,396,593 -0.13(-1.02%)
Aug 25, 2021 13.04 13.07 12.94 13.04 1,079,599 -0.01(-0.06%)
Aug 24, 2021 13.08 13.10 12.95 13.04 5,149,902 -0.02(-0.13%)
Aug 23, 2021 12.93 13.10 12.88 13.06 2,815,366 +0.10(+0.77%)
Aug 20, 2021 12.80 13.02 12.69 12.96 4,130,579 +0.18(+1.43%)
Aug 19, 2021 12.70 12.79 12.63 12.78 2,780,740 -0.03(-0.26%)
Aug 18, 2021 12.98 12.98 12.78 12.81 1,897,884 -0.12(-0.96%)
Aug 17, 2021 12.88 12.94 12.88 12.94 1,147,221 +0.00(+0.00%)
Aug 16, 2021 12.95 13.03 12.88 12.94 1,309,295 -0.02(-0.13%)
Aug 13, 2021 12.90 13.10 12.90 12.95 3,754,346 +0.03(+0.26%)
Aug 12, 2021 13.16 13.17 12.78 12.92 3,161,870 -0.26(-1.95%)
Aug 11, 2021 13.19 13.28 13.17 13.18 1,369,934 +0.02(+0.13%)
Aug 10, 2021 13.17 13.21 13.10 13.16 995,065 -0.01(-0.06%)
Aug 09, 2021 13.29 13.29 13.15 13.17 904,316 -0.02(-0.19%)
Aug 06, 2021 13.33 13.33 13.19 13.19 1,067,394 -0.14(-1.06%)
Aug 05, 2021 13.20 13.33 13.14 13.33 2,607,408 +0.17(+1.32%)
Aug 04, 2021 13.09 13.19 13.09 13.16 1,309,731 -0.01(-0.06%)
Aug 03, 2021 13.31 13.34 13.13 13.17 3,008,050 -0.14(-1.06%)
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.