Skip to main content

Algonquin Power & Util (NY: AQN )

4.855 +0.175 (+3.74%)
Streaming Delayed Price Updated: 11:42 AM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 4.700 4.750 4.640 4.680 4,003,841 -0.05(-1.06%)
Dec 05, 2024 4.760 4.800 4.700 4.730 5,421,643 -0.01(-0.21%)
Dec 04, 2024 4.820 4.865 4.710 4.740 4,099,437 -0.10(-2.07%)
Dec 03, 2024 4.850 4.890 4.820 4.840 3,935,337 +0.01(+0.21%)
Dec 02, 2024 4.940 4.950 4.810 4.830 4,510,361 -0.12(-2.42%)
Nov 29, 2024 4.890 4.980 4.890 4.950 2,774,006 +0.07(+1.43%)
Nov 27, 2024 4.760 4.950 4.760 4.880 4,380,635 +0.12(+2.52%)
Nov 26, 2024 4.780 4.830 4.730 4.760 3,600,420 -0.09(-1.86%)
Nov 25, 2024 4.800 4.895 4.770 4.850 4,593,700 +0.10(+2.11%)
Nov 22, 2024 4.780 4.825 4.750 4.750 4,293,896 -0.02(-0.42%)
Nov 21, 2024 4.710 4.800 4.680 4.770 6,157,788 +0.06(+1.27%)
Nov 20, 2024 4.770 4.770 4.700 4.710 4,840,521 -0.08(-1.67%)
Nov 19, 2024 4.800 4.800 4.710 4.790 4,315,260 -0.03(-0.62%)
Nov 18, 2024 4.790 4.830 4.770 4.820 4,262,855 +0.00(+0.00%)
Nov 15, 2024 4.820 4.890 4.780 4.820 3,983,320 +0.01(+0.21%)
Nov 14, 2024 4.740 4.860 4.730 4.810 5,345,316 +0.08(+1.69%)
Nov 13, 2024 4.780 4.830 4.715 4.730 6,058,088 -0.03(-0.63%)
Nov 12, 2024 4.860 4.899 4.750 4.760 4,660,131 -0.16(-3.25%)
Nov 11, 2024 4.790 4.990 4.780 4.920 5,250,448 +0.12(+2.50%)
Nov 08, 2024 4.780 4.845 4.740 4.800 4,814,256 -0.01(-0.21%)
Nov 07, 2024 4.740 5.020 4.730 4.810 8,644,958 +0.01(+0.21%)
Nov 06, 2024 4.730 4.810 4.670 4.800 10,922,235 +0.00(+0.00%)
Nov 05, 2024 4.720 4.810 4.710 4.800 4,885,376 +0.06(+1.27%)
Nov 04, 2024 4.750 4.803 4.730 4.740 7,443,400 -0.02(-0.42%)
Nov 01, 2024 4.860 4.870 4.720 4.760 4,780,575 -0.08(-1.65%)
Oct 31, 2024 4.840 4.890 4.810 4.840 5,171,036 -0.03(-0.62%)
Oct 30, 2024 4.840 4.880 4.785 4.870 5,041,393 +0.03(+0.62%)
Oct 29, 2024 5.000 5.000 4.820 4.840 5,028,731 -0.17(-3.39%)
Oct 28, 2024 4.980 5.040 4.960 5.010 2,516,560 +0.05(+1.01%)
Oct 25, 2024 4.910 4.980 4.880 4.960 5,790,666 +0.04(+0.81%)
Oct 24, 2024 5.040 5.080 4.875 4.920 9,050,585 -0.11(-2.19%)
Oct 23, 2024 5.040 5.070 4.970 5.030 5,453,108 -0.04(-0.79%)
Oct 22, 2024 5.100 5.120 5.024 5.070 3,526,621 -0.03(-0.59%)
Oct 21, 2024 5.160 5.210 5.070 5.100 6,007,741 -0.08(-1.54%)
Oct 18, 2024 5.130 5.200 5.120 5.180 2,367,222 +0.06(+1.17%)
Oct 17, 2024 5.160 5.186 5.100 5.120 3,643,321 -0.05(-0.97%)
Oct 16, 2024 5.150 5.180 5.100 5.170 5,482,841 +0.08(+1.57%)
Oct 15, 2024 5.030 5.110 5.020 5.090 4,457,621 +0.03(+0.59%)
Oct 14, 2024 5.000 5.090 5.000 5.060 1,829,828 +0.06(+1.20%)
Oct 11, 2024 4.980 5.025 4.920 5.000 5,610,201 +0.02(+0.40%)
Oct 10, 2024 5.050 5.050 4.930 4.980 9,129,585 -0.04(-0.80%)
Oct 09, 2024 5.140 5.170 5.010 5.020 6,844,103 -0.13(-2.52%)
Oct 08, 2024 5.130 5.180 5.095 5.150 4,748,511 +0.00(+0.00%)
Oct 07, 2024 5.240 5.240 5.120 5.150 5,206,574 -0.10(-1.90%)
Oct 04, 2024 5.320 5.330 5.230 5.250 4,628,957 -0.08(-1.50%)
Oct 03, 2024 5.480 5.490 5.330 5.330 4,297,538 -0.17(-3.09%)
Oct 02, 2024 5.480 5.546 5.470 5.500 4,908,580 -0.01(-0.18%)
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.