Algonquin Pwr & Util (NY: AQN )

13.64 USD -0.12 (-0.87%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 15.80 15.98 15.76 15.97 5,292,406 +0.19(+1.20%)
Jul 29, 2021 15.52 15.80 15.52 15.78 2,330,415 +0.32(+2.07%)
Jul 28, 2021 15.45 15.53 15.39 15.46 974,601 +0.06(+0.39%)
Jul 27, 2021 15.30 15.43 15.28 15.40 1,900,933 +0.05(+0.33%)
Jul 26, 2021 15.44 15.45 15.30 15.35 1,086,147 -0.09(-0.58%)
Jul 23, 2021 15.32 15.46 15.32 15.44 926,012 +0.13(+0.85%)
Jul 22, 2021 15.34 15.36 15.22 15.31 853,377 -0.01(-0.07%)
Jul 21, 2021 15.10 15.32 15.10 15.32 4,703,454 +0.22(+1.46%)
Jul 20, 2021 15.00 15.12 14.89 15.10 1,366,812 +0.13(+0.87%)
Jul 19, 2021 15.11 15.11 14.75 14.97 2,185,435 -0.26(-1.71%)
Jul 16, 2021 15.05 15.40 15.04 15.23 1,849,594 +0.20(+1.33%)
Jul 15, 2021 14.93 15.03 14.89 15.03 1,146,208 +0.07(+0.47%)
Jul 14, 2021 14.97 15.04 14.90 14.96 1,242,867 +0.03(+0.20%)
Jul 13, 2021 15.09 15.12 14.91 14.93 913,421 -0.16(-1.06%)
Jul 12, 2021 15.12 15.14 15.03 15.09 1,257,306 +0.02(+0.13%)
Jul 09, 2021 14.93 15.11 14.91 15.07 2,227,207 +0.18(+1.21%)
Jul 08, 2021 14.96 15.01 14.84 14.89 3,071,155 -0.23(-1.52%)
Jul 07, 2021 15.10 15.19 15.05 15.12 1,640,104 +0.03(+0.20%)
Jul 06, 2021 15.11 15.16 14.96 15.09 4,719,439 +0.06(+0.40%)
Jul 02, 2021 15.07 15.07 14.95 15.03 1,956,542 +0.00(+0.00%)
Jul 01, 2021 14.89 15.11 14.88 15.03 1,731,904 +0.15(+1.01%)
Jun 30, 2021 15.06 15.06 14.76 14.88 3,214,976 -0.12(-0.80%)
Jun 29, 2021 15.21 15.27 14.99 15.00 2,826,418 -0.39(-2.53%)
Jun 28, 2021 15.36 15.41 15.26 15.39 3,108,715 +0.08(+0.52%)
Jun 25, 2021 15.29 15.39 15.25 15.31 3,076,832 +0.07(+0.46%)
Jun 24, 2021 15.26 15.37 15.18 15.24 1,324,853 +0.06(+0.40%)
Jun 23, 2021 15.33 15.33 15.16 15.18 2,994,193 -0.14(-0.91%)
Jun 22, 2021 15.16 15.34 15.16 15.32 4,021,971 +0.15(+0.99%)
Jun 21, 2021 15.10 15.31 15.06 15.17 4,725,300 +0.10(+0.66%)
Jun 18, 2021 14.84 15.21 14.81 15.07 17,372,491 +0.07(+0.47%)
Jun 17, 2021 15.20 15.54 14.96 15.00 26,004,701 -0.95(-5.96%)
Jun 16, 2021 16.15 16.25 15.95 15.95 655,833 -0.13(-0.81%)
Jun 15, 2021 16.25 16.25 16.07 16.08 446,699 -0.12(-0.74%)
Jun 14, 2021 16.08 16.25 16.08 16.20 1,281,541 +0.19(+1.19%)
Jun 11, 2021 15.96 16.09 15.86 16.01 757,631 +0.07(+0.44%)
Jun 10, 2021 15.86 16.01 15.78 15.94 740,801 +0.13(+0.82%)
Jun 09, 2021 15.77 15.86 15.75 15.81 1,029,811 +0.13(+0.83%)
Jun 08, 2021 15.80 15.82 15.61 15.68 649,421 -0.02(-0.13%)
Jun 07, 2021 15.67 15.80 15.62 15.70 574,954 +0.12(+0.77%)
Jun 04, 2021 15.51 15.62 15.46 15.58 577,714 +0.14(+0.91%)
Jun 03, 2021 15.40 15.52 15.37 15.44 686,642 +0.01(+0.06%)
Jun 02, 2021 15.40 15.47 15.30 15.43 818,627 +0.07(+0.46%)
Jun 01, 2021 15.48 15.58 15.29 15.36 1,715,842 +0.08(+0.52%)
May 28, 2021 15.35 15.42 15.27 15.28 644,713 -0.05(-0.33%)
May 27, 2021 15.42 15.47 15.25 15.33 1,011,503 -0.09(-0.58%)
May 26, 2021 15.48 15.50 15.29 15.42 677,361 -0.02(-0.13%)
May 25, 2021 15.51 15.56 15.37 15.44 1,349,750 -0.07(-0.45%)
May 24, 2021 15.53 15.56 15.47 15.51 559,058 +0.06(+0.39%)
May 21, 2021 15.55 15.56 15.32 15.45 784,803 -0.03(-0.19%)
May 20, 2021 15.32 15.62 15.32 15.48 569,114 +0.21(+1.38%)
May 19, 2021 15.20 15.29 15.12 15.27 1,199,563 -0.02(-0.13%)
May 18, 2021 15.22 15.39 15.16 15.29 1,313,240 +0.08(+0.53%)
May 17, 2021 15.40 15.44 15.14 15.21 830,538 -0.15(-0.98%)
May 14, 2021 15.28 15.48 15.28 15.36 1,752,041 +0.22(+1.45%)
May 13, 2021 15.18 15.34 15.06 15.14 2,328,874 +0.05(+0.33%)
May 12, 2021 15.58 15.58 15.08 15.09 1,333,392 -0.49(-3.15%)
May 11, 2021 15.77 15.83 15.50 15.58 1,237,434 -0.30(-1.89%)
May 10, 2021 15.94 16.03 15.82 15.88 1,047,964 -0.01(-0.06%)
May 07, 2021 15.90 16.26 15.83 15.89 1,096,907 +0.14(+0.89%)
May 06, 2021 15.81 15.82 15.65 15.75 1,043,391 +0.00(+0.00%)
May 05, 2021 15.81 16.04 15.69 15.75 740,378 -0.21(-1.32%)
May 04, 2021 16.09 16.09 15.80 15.96 718,832 -0.14(-0.87%)
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.