Algonquin Pwr & Util (NY: AQN )

13.45 USD -0.08 (-0.59%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2021 13.60 13.83 13.43 13.45 2,980,733 -0.08(-0.59%)
Nov 30, 2021 13.70 13.78 13.38 13.53 3,298,054 -0.23(-1.67%)
Nov 29, 2021 13.75 13.80 13.62 13.76 3,837,721 +0.06(+0.44%)
Nov 26, 2021 13.83 13.83 13.64 13.70 1,229,427 -0.17(-1.23%)
Nov 24, 2021 13.87 13.95 13.79 13.87 1,345,136 -0.04(-0.29%)
Nov 23, 2021 13.95 14.01 13.88 13.91 1,948,189 -0.09(-0.64%)
Nov 22, 2021 14.18 14.23 13.99 14.00 2,999,147 -0.20(-1.41%)
Nov 19, 2021 14.15 14.24 14.13 14.20 2,269,168 +0.05(+0.35%)
Nov 18, 2021 14.07 14.15 14.09 14.15 2,907,442 +0.04(+0.28%)
Nov 17, 2021 14.11 14.14 13.97 14.11 2,562,617 -0.04(-0.28%)
Nov 16, 2021 14.29 14.38 14.14 14.15 2,332,716 -0.12(-0.84%)
Nov 15, 2021 14.20 14.31 14.15 14.27 3,277,970 +0.07(+0.49%)
Nov 12, 2021 14.20 14.24 13.93 14.20 2,423,066 +0.08(+0.57%)
Nov 11, 2021 14.33 14.34 13.96 14.12 4,118,411 -0.22(-1.53%)
Nov 10, 2021 14.41 14.34 2,700,467 +0.08(+0.56%)
Nov 09, 2021 14.24 14.38 14.22 14.26 4,964,048 +0.06(+0.42%)
Nov 08, 2021 14.32 14.32 14.14 14.20 5,627,100 -0.08(-0.56%)
Nov 05, 2021 14.29 14.39 14.26 14.28 7,859,037 -0.01(-0.07%)
Nov 04, 2021 14.39 14.42 14.28 14.29 5,945,873 -0.10(-0.69%)
Nov 03, 2021 14.41 14.48 14.36 14.39 2,914,225 -0.09(-0.62%)
Nov 02, 2021 14.52 14.53 14.38 14.48 1,626,901 -0.05(-0.34%)
Nov 01, 2021 14.41 14.54 14.44 14.53 1,843,222 +0.10(+0.69%)
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.