Algonquin Pwr & Util (NY: AQN )

13.53 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 13.59 13.84 13.59 13.72 778,767 +0.13(+0.96%)
Oct 30, 2019 13.43 13.65 13.43 13.59 582,086 +0.14(+1.04%)
Oct 29, 2019 13.51 13.53 13.34 13.45 751,344 -0.06(-0.44%)
Oct 28, 2019 13.60 13.72 13.43 13.51 1,312,631 -0.19(-1.39%)
Oct 25, 2019 14.00 14.01 13.66 13.70 1,637,900 -0.32(-2.28%)
Oct 24, 2019 13.95 14.03 13.92 14.02 1,882,043 +0.11(+0.79%)
Oct 23, 2019 13.83 13.98 13.83 13.91 793,615 +0.05(+0.36%)
Oct 22, 2019 13.89 14.01 13.83 13.86 909,279 -0.02(-0.14%)
Oct 21, 2019 13.65 13.91 13.61 13.88 867,271 +0.21(+1.54%)
Oct 18, 2019 13.55 13.69 13.52 13.67 733,200 +0.12(+0.89%)
Oct 17, 2019 13.52 13.61 13.46 13.55 767,627 +0.06(+0.44%)
Oct 16, 2019 13.51 13.57 13.41 13.49 1,331,899 -0.03(-0.22%)
Oct 15, 2019 13.33 13.57 13.33 13.52 2,812,620 +0.19(+1.43%)
Oct 14, 2019 13.63 13.63 13.02 13.33 3,039,869 -0.30(-2.20%)
Oct 11, 2019 13.75 13.85 13.43 13.63 8,386,200 -0.25(-1.80%)
Oct 10, 2019 13.76 13.98 13.65 13.88 886,960 +0.07(+0.51%)
Oct 09, 2019 14.04 14.04 13.75 13.81 538,730 -0.22(-1.57%)
Oct 08, 2019 13.81 14.45 13.67 14.03 921,138 -0.03(-0.21%)
Oct 07, 2019 14.00 14.12 13.97 14.06 487,583 +0.12(+0.86%)
Oct 04, 2019 13.76 14.00 13.75 13.94 584,900 +0.20(+1.46%)
Oct 03, 2019 13.52 13.78 13.50 13.74 2,533,878 +0.21(+1.55%)
Oct 02, 2019 13.61 13.61 13.39 13.53 439,852 -0.12(-0.88%)
Oct 01, 2019 13.69 13.77 13.61 13.65 2,526,320 -0.05(-0.36%)
Sep 30, 2019 13.67 13.88 13.63 13.70 487,975 +0.05(+0.37%)
Sep 27, 2019 13.80 13.85 13.57 13.65 427,800 -0.19(-1.37%)
Sep 26, 2019 13.82 13.93 13.81 13.84 583,096 +0.08(+0.58%)
Sep 25, 2019 13.81 13.84 13.69 13.76 472,630 -0.05(-0.36%)
Sep 24, 2019 13.61 13.88 13.60 13.81 424,589 +0.23(+1.69%)
Sep 23, 2019 13.63 13.70 13.56 13.58 314,734 -0.02(-0.15%)
Sep 20, 2019 13.58 13.61 13.45 13.60 716,900 +0.08(+0.59%)
Sep 19, 2019 13.48 13.63 13.46 13.52 363,508 +0.06(+0.45%)
Sep 18, 2019 13.55 13.58 13.33 13.46 251,455 -0.08(-0.59%)
Sep 17, 2019 13.56 13.62 13.48 13.54 529,676 +0.05(+0.37%)
Sep 16, 2019 13.38 13.51 13.34 13.49 349,251 +0.15(+1.12%)
Sep 13, 2019 13.44 13.47 13.28 13.34 250,600 -0.11(-0.82%)
Sep 12, 2019 13.17 13.50 13.17 13.45 337,463 +0.30(+2.28%)
Sep 11, 2019 13.22 13.22 13.07 13.15 206,176 -0.03(-0.23%)
Sep 10, 2019 13.25 13.25 13.05 13.18 231,113 -0.08(-0.60%)
Sep 09, 2019 13.30 13.30 13.17 13.26 222,731 -0.04(-0.30%)
Sep 06, 2019 13.30 13.37 13.26 13.30 127,400 +0.00(+0.00%)
Sep 05, 2019 13.45 13.49 13.19 13.30 320,572 -0.07(-0.52%)
Sep 04, 2019 13.21 13.40 13.21 13.37 405,773 +0.20(+1.52%)
Sep 03, 2019 13.05 13.19 13.04 13.17 311,788 +0.10(+0.77%)
Aug 30, 2019 13.06 13.10 13.01 13.07 186,100 +0.06(+0.46%)
Aug 29, 2019 13.02 13.05 12.88 13.01 383,593 +0.03(+0.23%)
Aug 28, 2019 12.91 13.02 12.86 12.98 299,333 +0.07(+0.54%)
Aug 27, 2019 12.88 12.97 12.87 12.91 350,778 +0.05(+0.39%)
Aug 26, 2019 12.84 12.90 12.80 12.86 216,602 +0.05(+0.39%)
Aug 23, 2019 12.89 12.95 12.80 12.81 206,500 -0.11(-0.85%)
Aug 22, 2019 12.96 13.00 12.91 12.92 220,013 -0.06(-0.46%)
Aug 21, 2019 12.92 12.99 12.92 12.98 291,617 +0.04(+0.31%)
Aug 20, 2019 12.91 12.97 12.90 12.94 281,511 +0.01(+0.08%)
Aug 19, 2019 12.90 13.01 12.86 12.93 274,064 +0.05(+0.39%)
Aug 16, 2019 12.85 12.93 12.84 12.88 425,700 -0.02(-0.16%)
Aug 15, 2019 12.88 12.93 12.78 12.90 698,713 -0.01(-0.08%)
Aug 14, 2019 13.06 13.06 12.86 12.91 272,567 -0.07(-0.54%)
Aug 13, 2019 12.93 13.07 12.88 12.98 236,243 +0.08(+0.62%)
Aug 12, 2019 13.00 13.06 12.87 12.90 282,329 -0.07(-0.54%)
Aug 09, 2019 12.90 13.01 12.87 12.97 283,500 +0.03(+0.23%)
Aug 08, 2019 12.81 12.99 12.73 12.94 379,357 +0.06(+0.47%)
Aug 07, 2019 12.76 12.91 12.68 12.88 303,401 +0.08(+0.63%)
Aug 06, 2019 12.71 12.82 12.69 12.80 577,583 +0.19(+1.51%)
Aug 05, 2019 12.75 12.76 12.58 12.61 253,198 -0.15(-1.18%)
Aug 02, 2019 12.65 12.79 12.58 12.76 402,200 +0.13(+1.03%)
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.