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 (%)
Feb 26, 2021 12.89 12.93 12.55 12.55 1,255,715 -0.35(-2.71%)
Feb 25, 2021 13.06 13.20 12.79 12.90 1,332,196 -0.23(-1.73%)
Feb 24, 2021 13.24 13.33 13.02 13.12 1,533,114 -0.12(-0.92%)
Feb 23, 2021 13.34 13.40 13.20 13.24 1,060,262 -0.11(-0.85%)
Feb 22, 2021 13.94 13.94 13.21 13.36 1,881,194 -0.65(-4.64%)
Feb 19, 2021 14.16 14.16 13.92 14.01 1,006,445 -0.06(-0.46%)
Feb 18, 2021 14.03 14.17 13.94 14.07 667,296 +0.04(+0.29%)
Feb 17, 2021 14.15 14.19 14.02 14.03 635,890 -0.14(-0.97%)
Feb 16, 2021 14.46 14.49 14.12 14.17 931,503 -0.19(-1.36%)
Feb 12, 2021 14.40 14.41 14.26 14.36 733,640 -0.03(-0.23%)
Feb 11, 2021 14.20 14.41 14.20 14.40 857,992 +0.19(+1.37%)
Feb 10, 2021 14.30 14.32 14.09 14.20 819,439 +0.02(+0.11%)
Feb 09, 2021 14.21 14.21 14.01 14.19 1,324,036 +0.03(+0.23%)
Feb 08, 2021 14.29 14.34 14.15 14.15 1,870,081 -0.07(-0.51%)
Feb 05, 2021 14.14 14.25 14.06 14.23 970,958 +0.15(+1.10%)
Feb 04, 2021 13.90 14.08 13.82 14.07 1,084,411 +0.17(+1.23%)
Feb 03, 2021 13.92 13.93 13.73 13.90 711,553 +0.08(+0.59%)
Feb 02, 2021 13.70 13.89 13.70 13.82 461,753 +0.19(+1.43%)
Feb 01, 2021 13.59 13.73 13.51 13.63 763,200 +0.14(+1.02%)
Jan 29, 2021 13.71 13.74 13.37 13.49 1,464,447 -0.28(-2.00%)
Jan 28, 2021 13.73 13.91 13.60 13.76 1,763,793 +0.03(+0.24%)
Jan 27, 2021 14.03 14.08 13.66 13.73 878,795 -0.49(-3.43%)
Jan 26, 2021 14.26 14.35 14.10 14.22 710,118 -0.05(-0.34%)
Jan 25, 2021 14.10 14.31 14.05 14.27 993,945 +0.23(+1.62%)
Jan 22, 2021 13.96 14.07 13.85 14.04 670,306 -0.01(-0.06%)
Jan 21, 2021 14.01 14.09 13.89 14.05 793,822 +0.12(+0.87%)
Jan 20, 2021 13.75 13.98 13.67 13.93 554,191 +0.25(+1.84%)
Jan 19, 2021 13.80 13.80 13.58 13.67 637,096 -0.04(-0.30%)
Jan 15, 2021 13.64 13.80 13.55 13.72 651,330 +0.05(+0.36%)
Jan 14, 2021 13.82 13.86 13.61 13.67 623,397 -0.08(-0.59%)
Jan 13, 2021 13.51 13.85 13.46 13.75 1,884,739 +0.20(+1.50%)
Jan 12, 2021 13.66 13.71 13.44 13.55 919,989 -0.13(-0.95%)
Jan 11, 2021 13.84 13.92 13.57 13.67 932,132 -0.26(-1.86%)
Jan 08, 2021 13.74 13.99 13.67 13.93 1,280,359 +0.29(+2.14%)
Jan 07, 2021 13.46 13.74 13.44 13.64 1,310,270 +0.19(+1.39%)
Jan 06, 2021 13.25 13.76 13.20 13.46 1,971,311 +0.19(+1.47%)
Jan 05, 2021 13.16 13.28 13.11 13.26 906,518 +0.07(+0.55%)
Jan 04, 2021 13.37 13.47 13.07 13.19 807,656 -0.17(-1.28%)
Dec 31, 2020 13.36 13.36 13.36 852,668 -0.05(-0.36%)
Dec 30, 2020 13.40 13.47 13.29 13.41 852,668 +0.05(+0.39%)
Dec 29, 2020 13.17 13.41 13.17 13.35 710,126 +0.27(+2.03%)
Dec 28, 2020 13.14 13.16 13.06 13.09 536,088 +0.03(+0.25%)
Dec 24, 2020 13.04 13.11 13.01 13.06 263,061 +0.09(+0.68%)
Dec 23, 2020 12.90 13.03 12.90 12.97 487,445 +0.16(+1.25%)
Dec 22, 2020 12.82 12.91 12.71 12.81 664,834 +0.03(+0.25%)
Dec 21, 2020 12.74 12.83 12.56 12.78 837,015 -0.07(-0.56%)
Dec 18, 2020 13.02 13.07 12.80 12.85 1,082,717 -0.19(-1.48%)
Dec 17, 2020 13.05 13.18 12.96 13.04 795,037 +0.04(+0.31%)
Dec 16, 2020 13.06 13.20 12.90 13.00 728,686 -0.04(-0.31%)
Dec 15, 2020 12.93 13.10 12.86 13.04 632,122 +0.21(+1.63%)
Dec 14, 2020 12.94 13.01 12.82 12.83 1,218,888 +0.02(+0.13%)
Dec 11, 2020 12.87 12.91 12.72 12.82 788,934 -0.08(-0.62%)
Dec 10, 2020 12.81 12.94 12.81 12.90 606,363 +0.02(+0.12%)
Dec 09, 2020 12.88 12.98 12.78 12.88 692,527 +0.00(+0.00%)
Dec 08, 2020 12.83 12.90 12.78 12.88 506,885 +0.05(+0.38%)
Dec 07, 2020 12.89 12.92 12.79 12.83 582,725 -0.07(-0.56%)
Dec 04, 2020 12.90 12.94 12.82 12.90 586,197 +0.03(+0.25%)
Dec 03, 2020 12.75 12.97 12.70 12.87 577,860 +0.20(+1.59%)
Dec 02, 2020 12.85 12.86 12.57 12.67 902,730 -0.14(-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.