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 (%)
Oct 31, 2022 9.674 9.780 9.595 9.763 3,865,421 +0.05(+0.55%)
Oct 28, 2022 9.657 9.710 9.569 9.710 2,372,617 +0.08(+0.82%)
Oct 27, 2022 9.621 9.741 9.551 9.630 3,087,335 +0.11(+1.21%)
Oct 26, 2022 9.569 9.661 9.463 9.516 2,402,483 -0.01(-0.09%)
Oct 25, 2022 9.268 9.524 9.268 9.524 4,207,769 +0.26(+2.76%)
Oct 24, 2022 9.321 9.352 9.162 9.268 2,218,832 -0.02(-0.19%)
Oct 21, 2022 9.127 9.330 9.039 9.286 2,515,844 +0.17(+1.84%)
Oct 20, 2022 9.392 9.392 9.083 9.118 2,709,520 -0.23(-2.46%)
Oct 19, 2022 9.410 9.418 9.260 9.348 2,604,374 -0.15(-1.58%)
Oct 18, 2022 9.489 9.586 9.374 9.498 5,389,013 +0.11(+1.13%)
Oct 17, 2022 9.233 9.511 9.198 9.392 4,302,291 +0.35(+3.91%)
Oct 14, 2022 9.366 9.392 9.039 9.039 3,609,422 -0.22(-2.38%)
Oct 13, 2022 8.880 9.343 8.765 9.260 7,317,828 +0.24(+2.64%)
Oct 12, 2022 9.304 9.304 9.021 9.021 3,043,489 -0.31(-3.31%)
Oct 11, 2022 9.374 9.485 9.215 9.330 4,543,224 +0.08(+0.86%)
Oct 10, 2022 9.454 9.454 9.162 9.251 3,079,065 -0.21(-2.24%)
Oct 07, 2022 9.604 9.714 9.418 9.463 3,449,628 -0.10(-1.02%)
Oct 06, 2022 10.00 10.00 9.542 9.560 4,864,152 -0.45(-4.50%)
Oct 05, 2022 10.27 10.27 9.886 10.01 3,221,286 -0.38(-3.65%)
Oct 04, 2022 10.21 10.40 10.18 10.39 3,309,031 +0.29(+2.88%)
Oct 03, 2022 9.860 10.20 9.798 10.10 3,698,299 +0.47(+4.86%)
Sep 30, 2022 9.763 9.948 9.621 9.630 4,176,457 -0.13(-1.36%)
Sep 29, 2022 10.12 10.14 9.652 9.763 5,546,893 -0.48(-4.66%)
Sep 28, 2022 10.20 10.28 10.02 10.24 2,878,645 +0.08(+0.79%)
Sep 27, 2022 10.46 10.47 10.13 10.16 3,747,154 -0.20(-1.93%)
Sep 26, 2022 10.76 10.78 10.27 10.36 2,966,019 -0.50(-4.56%)
Sep 23, 2022 10.92 10.93 10.75 10.85 2,639,823 -0.16(-1.42%)
Sep 22, 2022 11.04 11.06 10.92 11.01 2,187,034 -0.07(-0.63%)
Sep 21, 2022 11.16 11.29 11.02 11.08 3,994,843 -0.05(-0.47%)
Sep 20, 2022 11.42 11.47 11.06 11.13 2,382,237 -0.36(-3.10%)
Sep 19, 2022 11.40 11.50 11.34 11.49 2,209,899 +0.02(+0.15%)
Sep 16, 2022 11.58 11.62 11.46 11.47 2,425,569 -0.18(-1.57%)
Sep 15, 2022 11.69 11.72 11.60 11.65 1,637,218 -0.09(-0.74%)
Sep 14, 2022 11.70 11.86 11.70 11.74 1,297,759 +0.01(+0.07%)
Sep 13, 2022 11.97 11.99 11.71 11.73 1,855,203 -0.38(-3.16%)
Sep 12, 2022 12.01 12.11 11.96 12.11 1,559,686 +0.15(+1.23%)
Sep 09, 2022 12.04 12.05 11.95 11.97 2,729,432 +0.01(+0.07%)
Sep 08, 2022 11.91 12.04 11.86 11.96 1,928,495 +0.02(+0.15%)
Sep 07, 2022 11.80 12.00 11.74 11.94 1,649,853 +0.14(+1.18%)
Sep 06, 2022 11.93 11.94 11.76 11.80 1,496,774 -0.10(-0.88%)
Sep 02, 2022 11.98 12.12 11.85 11.91 1,243,899 -0.02(-0.15%)
Sep 01, 2022 11.89 11.94 11.78 11.92 1,487,332 +0.01(+0.07%)
Aug 31, 2022 12.10 12.12 11.88 11.91 3,337,524 -0.23(-1.93%)
Aug 30, 2022 12.36 12.38 12.12 12.15 1,366,864 -0.17(-1.41%)
Aug 29, 2022 12.26 12.37 12.23 12.32 1,156,322 +0.03(+0.21%)
Aug 26, 2022 12.54 12.56 12.25 12.30 1,082,351 -0.20(-1.60%)
Aug 25, 2022 12.45 12.51 12.38 12.50 865,674 +0.04(+0.35%)
Aug 24, 2022 12.36 12.46 12.23 12.45 1,990,939 +0.09(+0.70%)
Aug 23, 2022 12.29 12.38 12.23 12.37 1,292,264 +0.09(+0.71%)
Aug 22, 2022 12.30 12.40 12.21 12.28 1,277,514 -0.12(-0.98%)
Aug 19, 2022 12.45 12.45 12.34 12.40 1,089,492 -0.09(-0.70%)
Aug 18, 2022 12.57 12.58 12.45 12.49 1,092,726 -0.08(-0.62%)
Aug 17, 2022 12.58 12.64 12.53 12.57 1,327,465 -0.08(-0.62%)
Aug 16, 2022 12.64 12.70 12.58 12.64 1,852,658 +0.01(+0.07%)
Aug 15, 2022 12.47 12.65 12.46 12.64 1,968,158 +0.04(+0.34%)
Aug 12, 2022 12.73 12.73 12.45 12.59 1,542,753 +0.02(+0.14%)
Aug 11, 2022 12.63 12.69 12.54 12.57 1,991,156 -0.02(-0.14%)
Aug 10, 2022 12.51 12.66 12.51 12.59 1,732,763 +0.17(+1.40%)
Aug 09, 2022 12.41 12.46 12.35 12.42 3,012,520 +0.00(+0.00%)
Aug 08, 2022 12.37 12.46 12.35 12.42 1,263,831 +0.19(+1.56%)
Aug 05, 2022 12.31 12.31 12.11 12.23 2,081,993 -0.12(-0.98%)
Aug 04, 2022 12.24 12.40 12.11 12.35 2,003,038 +0.18(+1.50%)
Aug 03, 2022 12.16 12.19 12.01 12.17 1,204,597 +0.04(+0.36%)
Aug 02, 2022 12.17 12.26 12.08 12.12 1,274,103 -0.03(-0.29%)
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.