Skip to main content

Algonquin Power & Util (NY: AQN )

5.500 -0.010 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 13.29 13.43 13.22 13.31 2,109,276 +0.02(+0.13%)
Mar 30, 2022 13.27 13.33 13.17 13.29 1,748,229 +0.08(+0.59%)
Mar 29, 2022 13.16 13.26 13.13 13.22 2,096,241 +0.08(+0.65%)
Mar 28, 2022 13.04 13.16 13.02 13.13 1,892,999 +0.03(+0.19%)
Mar 25, 2022 13.02 13.14 12.95 13.11 2,029,817 +0.15(+1.18%)
Mar 24, 2022 12.88 12.97 12.86 12.95 1,968,984 +0.10(+0.79%)
Mar 23, 2022 12.86 12.89 12.75 12.85 1,784,546 -0.04(-0.33%)
Mar 22, 2022 12.97 12.99 12.80 12.89 2,162,678 -0.03(-0.20%)
Mar 21, 2022 12.89 13.07 12.89 12.92 1,909,361 -0.03(-0.26%)
Mar 18, 2022 12.79 12.99 12.77 12.95 3,494,746 +0.14(+1.13%)
Mar 17, 2022 12.58 12.84 12.56 12.81 1,695,547 +0.24(+1.89%)
Mar 16, 2022 12.56 12.68 12.43 12.57 1,963,681 +0.03(+0.20%)
Mar 15, 2022 12.51 12.61 12.46 12.55 2,274,887 +0.04(+0.34%)
Mar 14, 2022 12.80 12.88 12.41 12.50 2,948,261 -0.29(-2.25%)
Mar 11, 2022 12.88 12.94 12.79 12.79 1,264,235 -0.03(-0.20%)
Mar 10, 2022 12.70 12.88 12.62 12.82 3,644,791 +0.10(+0.80%)
Mar 09, 2022 12.73 12.89 12.71 12.72 2,523,743 +0.06(+0.47%)
Mar 08, 2022 12.75 12.90 12.64 12.66 3,818,917 -0.06(-0.47%)
Mar 07, 2022 12.46 12.78 12.40 12.72 3,943,009 +0.25(+1.97%)
Mar 04, 2022 12.26 12.48 12.16 12.47 3,175,639 +0.08(+0.69%)
Mar 03, 2022 12.41 12.44 12.25 12.38 2,795,908 +0.01(+0.07%)
Mar 02, 2022 12.27 12.42 12.24 12.38 2,891,875 +0.14(+1.11%)
Mar 01, 2022 12.28 12.42 12.13 12.24 2,868,252 -0.04(-0.35%)
Feb 28, 2022 12.01 12.35 12.01 12.28 3,050,068 +0.19(+1.54%)
Feb 25, 2022 11.97 12.13 11.93 12.10 2,577,860 +0.19(+1.57%)
Feb 24, 2022 11.62 11.93 11.53 11.91 3,734,582 +0.14(+1.23%)
Feb 23, 2022 11.81 11.92 11.73 11.77 1,629,914 +0.01(+0.07%)
Feb 22, 2022 11.81 11.81 11.68 11.76 2,466,786 -0.05(-0.43%)
Feb 18, 2022 11.81 0 -0.07(-0.57%)
Feb 17, 2022 11.81 11.96 11.81 11.88 1,403,330 +0.01(+0.07%)
Feb 16, 2022 11.82 11.93 11.79 11.87 2,385,364 +0.06(+0.50%)
Feb 15, 2022 11.86 11.88 11.77 11.81 1,389,970 +0.00(+0.00%)
Feb 14, 2022 11.81 11.89 11.73 11.81 1,928,027 -0.05(-0.43%)
Feb 11, 2022 11.93 12.02 11.79 11.86 2,283,357 -0.08(-0.71%)
Feb 10, 2022 12.04 12.14 11.90 11.94 1,877,486 -0.20(-1.61%)
Feb 09, 2022 12.07 12.15 12.05 12.14 2,557,746 +0.14(+1.20%)
Feb 08, 2022 12.02 12.07 11.98 11.99 1,640,618 +0.01(+0.07%)
Feb 07, 2022 11.88 12.04 11.88 11.99 2,260,094 +0.08(+0.64%)
Feb 04, 2022 11.90 11.96 11.79 11.91 1,199,652 -0.08(-0.64%)
Feb 03, 2022 12.04 11.96 11.99 1,729,123 -0.14(-1.12%)
Feb 02, 2022 12.03 12.18 12.03 12.12 1,917,089 +0.09(+0.78%)
Feb 01, 2022 12.18 12.20 11.95 12.03 2,012,077 -0.09(-0.77%)
Jan 31, 2022 11.85 12.16 12.12 2,258,302 +0.25(+2.14%)
Jan 28, 2022 11.70 11.87 11.63 11.87 2,172,219 +0.16(+1.38%)
Jan 27, 2022 11.76 11.87 11.67 11.71 2,515,152 +0.06(+0.51%)
Jan 26, 2022 11.72 11.85 11.60 11.65 3,438,191 +0.04(+0.37%)
Jan 25, 2022 11.57 11.75 11.50 11.60 3,153,100 -0.11(-0.94%)
Jan 24, 2022 11.73 11.81 11.45 11.71 4,348,809 -0.18(-1.50%)
Jan 21, 2022 11.97 11.99 11.84 11.89 2,994,334 -0.14(-1.13%)
Jan 20, 2022 12.04 12.22 12.02 12.03 2,283,242 +0.02(+0.14%)
Jan 19, 2022 11.98 12.05 11.86 12.01 2,399,782 +0.09(+0.78%)
Jan 18, 2022 11.78 11.96 11.71 11.92 3,754,858 +0.18(+1.52%)
Jan 14, 2022 11.74 0 -0.15(-1.28%)
Jan 13, 2022 11.84 11.95 11.82 11.89 2,083,374 +0.07(+0.57%)
Jan 12, 2022 11.88 11.89 11.78 11.82 4,572,088 -0.01(-0.07%)
Jan 11, 2022 11.93 11.95 11.79 11.83 10,498,985 -0.06(-0.50%)
Jan 10, 2022 11.99 12.01 11.79 11.89 3,566,982 -0.14(-1.13%)
Jan 07, 2022 11.95 12.11 11.89 12.03 1,990,409 +0.08(+0.71%)
Jan 06, 2022 11.96 12.12 11.89 11.94 4,241,905 -0.03(-0.28%)
Jan 05, 2022 12.10 12.18 11.97 11.98 1,831,278 -0.14(-1.19%)
Jan 04, 2022 12.21 12.23 12.09 12.12 1,704,337 -0.05(-0.42%)
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.