Algonquin Pwr & Util (NY: AQN )

13.70 USD -0.17 (-1.23%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 14.44 14.46 14.30 14.43 3,584,411 -0.02(-0.14%)
Oct 28, 2021 14.47 14.58 14.40 14.45 4,775,936 +0.04(+0.28%)
Oct 27, 2021 14.50 14.77 14.40 14.41 5,945,772 -0.63(-4.19%)
Oct 26, 2021 15.09 15.03 15.04 1,235,537 +0.01(+0.07%)
Oct 25, 2021 15.14 15.14 15.01 15.03 974,597 -0.11(-0.73%)
Oct 22, 2021 15.16 15.24 15.10 15.14 1,035,046 +0.04(+0.26%)
Oct 21, 2021 15.17 15.23 15.07 15.10 613,202 -0.08(-0.53%)
Oct 20, 2021 15.18 15.26 15.14 15.18 957,656 +0.07(+0.46%)
Oct 19, 2021 15.00 15.15 14.99 15.11 944,277 +0.14(+0.94%)
Oct 18, 2021 15.00 15.04 14.86 14.97 1,022,998 -0.08(-0.53%)
Oct 15, 2021 15.13 15.18 15.03 15.05 1,133,582 -0.08(-0.53%)
Oct 14, 2021 14.94 15.24 14.94 15.13 1,371,239 +0.24(+1.61%)
Oct 13, 2021 14.72 14.90 14.71 14.89 1,610,011 +0.21(+1.43%)
Oct 12, 2021 14.60 14.78 14.53 14.68 2,107,284 +0.25(+1.73%)
Oct 11, 2021 14.56 14.70 14.42 14.43 1,810,778 -0.09(-0.62%)
Oct 08, 2021 14.59 14.67 14.48 14.52 1,888,827 -0.07(-0.48%)
Oct 07, 2021 14.70 14.81 14.56 14.59 1,222,396 -0.07(-0.48%)
Oct 06, 2021 14.65 14.70 14.46 14.66 1,298,239 -0.06(-0.41%)
Oct 05, 2021 14.87 14.87 14.70 14.72 1,723,295 -0.13(-0.88%)
Oct 04, 2021 14.68 14.89 14.68 14.85 1,555,963 +0.17(+1.16%)
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.