Skip to main content

Algonquin Pwr & Util (NY: AQN )

6.320 +0.070 (+1.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 10.62 10.74 10.59 10.73 7,876,598 +0.13(+1.20%)
Jul 29, 2021 10.43 10.62 10.43 10.60 3,468,317 +0.21(+2.07%)
Jul 28, 2021 10.38 10.43 10.34 10.39 1,450,482 +0.04(+0.39%)
Jul 27, 2021 10.28 10.37 10.27 10.35 2,829,126 +0.03(+0.33%)
Jul 26, 2021 10.37 10.38 10.28 10.31 1,616,494 -0.06(-0.58%)
Jul 23, 2021 10.29 10.39 10.29 10.37 1,378,168 +0.09(+0.85%)
Jul 22, 2021 10.31 10.32 10.23 10.29 1,270,066 -0.01(-0.07%)
Jul 21, 2021 10.15 10.29 10.15 10.29 7,000,071 +0.15(+1.46%)
Jul 20, 2021 10.08 10.16 10.00 10.15 2,034,203 +0.09(+0.87%)
Jul 19, 2021 10.15 10.15 9.911 10.06 3,252,546 -0.17(-1.71%)
Jul 16, 2021 10.11 10.35 10.11 10.23 2,752,719 +0.13(+1.33%)
Jul 15, 2021 10.03 10.10 10.01 10.10 1,705,882 +0.05(+0.47%)
Jul 14, 2021 10.06 10.11 10.01 10.05 1,849,738 +0.02(+0.20%)
Jul 13, 2021 10.14 10.16 10.02 10.03 1,359,429 -0.11(-1.06%)
Jul 12, 2021 10.16 10.17 10.10 10.14 1,871,227 +0.01(+0.13%)
Jul 09, 2021 10.03 10.15 10.02 10.13 3,314,714 +0.12(+1.21%)
Jul 08, 2021 10.05 10.09 9.968 10.00 4,570,748 -0.15(-1.52%)
Jul 07, 2021 10.15 10.21 10.12 10.16 2,440,939 +0.02(+0.20%)
Jul 06, 2021 10.15 10.19 10.05 10.14 7,023,861 +0.04(+0.40%)
Jul 02, 2021 10.13 10.13 10.05 10.10 2,911,888 +0.00(+0.00%)
Jul 01, 2021 10.00 10.15 9.998 10.10 2,577,563 +0.10(+1.01%)
Jun 30, 2021 10.12 10.12 9.914 9.998 4,784,794 -0.08(-0.80%)
Jun 29, 2021 10.22 10.26 10.07 10.08 4,206,510 -0.01(-0.07%)
Jun 28, 2021 10.07 10.10 9.997 10.09 4,743,765 +0.05(+0.52%)
Jun 25, 2021 10.02 10.09 9.994 10.03 4,695,113 +0.05(+0.46%)
Jun 24, 2021 10.00 10.07 9.948 9.987 2,021,668 +0.04(+0.40%)
Jun 23, 2021 10.05 10.06 9.935 9.948 4,569,009 -0.09(-0.91%)
Jun 22, 2021 9.935 10.05 9.935 10.04 6,137,354 +0.10(+0.99%)
Jun 21, 2021 9.895 10.03 9.869 9.941 7,210,604 +0.07(+0.66%)
Jun 18, 2021 9.725 9.968 9.709 9.876 26,509,674 +0.05(+0.47%)
Jun 17, 2021 9.961 10.18 9.804 9.830 39,682,052 -0.62(-5.96%)
Jun 16, 2021 10.58 10.65 10.45 10.45 1,000,772 -0.09(-0.81%)
Jun 15, 2021 10.65 10.65 10.53 10.54 681,643 -0.08(-0.74%)
Jun 14, 2021 10.54 10.65 10.54 10.62 1,955,576 +0.12(+1.19%)
Jun 11, 2021 10.46 10.54 10.39 10.49 1,156,112 +0.05(+0.44%)
Jun 10, 2021 10.39 10.50 10.34 10.45 1,130,430 +0.09(+0.82%)
Jun 09, 2021 10.33 10.39 10.32 10.36 1,571,447 +0.09(+0.83%)
Jun 08, 2021 10.35 10.37 10.23 10.28 990,988 -0.01(-0.13%)
Jun 07, 2021 10.27 10.35 10.24 10.29 877,355 +0.08(+0.77%)
Jun 04, 2021 10.16 10.24 10.13 10.21 881,566 +0.09(+0.91%)
Jun 03, 2021 10.09 10.17 10.07 10.12 1,047,786 +0.01(+0.06%)
Jun 02, 2021 10.09 10.14 10.03 10.11 1,249,189 +0.05(+0.46%)
Jun 01, 2021 10.14 10.21 10.02 10.07 2,618,301 +0.05(+0.52%)
May 28, 2021 10.06 10.11 10.01 10.01 983,804 -0.03(-0.33%)
May 27, 2021 10.11 10.14 9.994 10.05 1,543,510 -0.06(-0.58%)
May 26, 2021 10.14 10.16 10.02 10.11 1,033,623 -0.01(-0.13%)
May 25, 2021 10.16 10.20 10.07 10.12 2,059,660 -0.05(-0.45%)
May 24, 2021 10.18 10.20 10.14 10.16 853,098 +0.04(+0.39%)
May 21, 2021 10.19 10.20 10.04 10.12 1,197,575 -0.02(-0.19%)
May 20, 2021 10.04 10.23 10.04 10.14 868,443 +0.14(+1.38%)
May 19, 2021 9.961 10.02 9.909 10.01 1,830,481 -0.01(-0.13%)
May 18, 2021 9.974 10.08 9.935 10.02 2,003,947 +0.05(+0.53%)
May 17, 2021 10.09 10.12 9.922 9.968 1,267,365 -0.10(-0.98%)
May 14, 2021 10.01 10.14 10.01 10.07 2,673,539 +0.14(+1.45%)
May 13, 2021 9.948 10.05 9.869 9.922 3,553,761 +0.03(+0.33%)
May 12, 2021 10.21 10.21 9.882 9.889 2,034,698 -0.32(-3.15%)
May 11, 2021 10.33 10.37 10.16 10.21 1,888,271 -0.20(-1.89%)
May 10, 2021 10.45 10.50 10.37 10.41 1,599,148 -0.01(-0.06%)
May 07, 2021 10.42 10.66 10.37 10.41 1,673,832 +0.09(+0.89%)
May 06, 2021 10.36 10.37 10.26 10.32 1,592,169 +0.00(+0.00%)
May 05, 2021 10.36 10.51 10.28 10.32 1,129,785 -0.14(-1.32%)
May 04, 2021 10.54 10.54 10.35 10.46 1,096,906 -0.09(-0.87%)
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.