Algonquin Pwr & Util (NY: AQN )

14.02 USD -0.16 (-1.13%)
Streaming Delayed Price Updated: 3:48 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 15.70 15.88 15.68 15.84 901,136 +0.17(+1.08%)
Mar 30, 2021 15.68 15.73 15.50 15.67 977,942 -0.24(-1.51%)
Mar 29, 2021 15.95 15.95 15.78 15.91 1,037,731 +0.02(+0.13%)
Mar 26, 2021 15.86 15.95 15.75 15.89 873,000 +0.05(+0.32%)
Mar 25, 2021 15.74 15.89 15.64 15.84 792,889 +0.10(+0.64%)
Mar 24, 2021 15.77 15.90 15.63 15.74 1,559,107 -0.04(-0.25%)
Mar 23, 2021 15.85 15.96 15.72 15.78 1,263,578 +0.01(+0.06%)
Mar 22, 2021 15.70 15.84 15.62 15.77 957,632 +0.16(+1.02%)
Mar 19, 2021 15.53 15.70 15.38 15.61 2,569,300 +0.06(+0.39%)
Mar 18, 2021 16.01 16.01 15.52 15.55 1,298,714 -0.57(-3.54%)
Mar 17, 2021 16.06 16.17 15.93 16.12 1,114,264 -0.03(-0.19%)
Mar 16, 2021 16.05 16.23 15.98 16.15 1,654,856 +0.13(+0.81%)
Mar 15, 2021 15.98 16.08 15.85 16.02 913,490 +0.14(+0.88%)
Mar 12, 2021 15.88 15.96 15.67 15.88 935,700 -0.02(-0.13%)
Mar 11, 2021 15.67 15.93 15.58 15.90 1,576,663 +0.36(+2.32%)
Mar 10, 2021 15.50 15.70 15.39 15.54 1,066,561 +0.14(+0.91%)
Mar 09, 2021 15.51 15.79 15.35 15.40 1,996,814 +0.14(+0.92%)
Mar 08, 2021 15.15 15.51 15.09 15.26 2,240,755 +0.07(+0.46%)
Mar 05, 2021 15.60 15.60 14.93 15.19 2,142,400 -0.25(-1.62%)
Mar 04, 2021 15.60 15.82 15.39 15.44 1,488,660 -0.16(-1.03%)
Mar 03, 2021 15.93 15.93 15.56 15.60 956,455 -0.29(-1.83%)
Mar 02, 2021 15.79 15.96 15.61 15.89 1,302,937 +0.15(+0.95%)
Mar 01, 2021 15.68 15.98 15.68 15.74 1,412,635 +0.28(+1.81%)
Feb 26, 2021 15.88 15.93 15.46 15.46 1,019,100 -0.43(-2.71%)
Feb 25, 2021 16.09 16.26 15.76 15.89 1,081,169 -0.28(-1.73%)
Feb 24, 2021 16.32 16.42 16.04 16.17 1,244,228 -0.15(-0.92%)
Feb 23, 2021 16.44 16.51 16.27 16.32 860,476 -0.14(-0.85%)
Feb 22, 2021 17.18 17.18 16.28 16.46 1,526,719 -0.80(-4.64%)
Feb 19, 2021 17.45 17.45 17.15 17.26 816,800 -0.08(-0.46%)
Feb 18, 2021 17.29 17.46 17.17 17.34 541,557 +0.05(+0.29%)
Feb 17, 2021 17.43 17.48 17.28 17.29 516,069 -0.17(-0.97%)
Feb 16, 2021 17.82 17.86 17.40 17.46 755,979 -0.24(-1.36%)
Feb 12, 2021 17.74 17.75 17.57 17.70 595,400 -0.04(-0.23%)
Feb 11, 2021 17.50 17.75 17.50 17.74 696,320 +0.24(+1.37%)
Feb 10, 2021 17.62 17.64 17.36 17.50 665,032 +0.02(+0.11%)
Feb 09, 2021 17.51 17.51 17.26 17.48 1,074,547 +0.04(+0.23%)
Feb 08, 2021 17.61 17.67 17.43 17.44 1,517,700 -0.09(-0.51%)
Feb 05, 2021 17.42 17.56 17.32 17.53 788,000 +0.19(+1.10%)
Feb 04, 2021 17.13 17.35 17.03 17.34 880,075 +0.21(+1.23%)
Feb 03, 2021 17.15 17.16 16.92 17.13 577,475 +0.10(+0.59%)
Feb 02, 2021 16.88 17.12 16.88 17.03 374,745 +0.24(+1.43%)
Feb 01, 2021 16.75 16.92 16.65 16.79 619,390 +0.17(+1.02%)
Jan 29, 2021 16.89 16.93 16.47 16.62 1,188,500 -0.34(-2.00%)
Jan 28, 2021 16.92 17.14 16.76 16.96 1,431,440 +0.04(+0.24%)
Jan 27, 2021 17.29 17.35 16.83 16.92 713,203 -0.60(-3.42%)
Jan 26, 2021 17.57 17.68 17.37 17.52 576,310 -0.06(-0.34%)
Jan 25, 2021 17.37 17.63 17.31 17.58 806,655 +0.28(+1.62%)
Jan 22, 2021 17.20 17.34 17.07 17.30 544,000 -0.01(-0.06%)
Jan 21, 2021 17.26 17.36 17.11 17.31 644,242 +0.15(+0.87%)
Jan 20, 2021 16.94 17.22 16.85 17.16 449,765 +0.31(+1.84%)
Jan 19, 2021 17.00 17.00 16.73 16.85 516,898 -0.05(-0.30%)
Jan 15, 2021 16.81 17.01 16.70 16.90 528,600 +0.06(+0.36%)
Jan 14, 2021 17.03 17.08 16.77 16.84 505,930 -0.10(-0.59%)
Jan 13, 2021 16.65 17.06 16.58 16.94 1,529,596 +0.25(+1.50%)
Jan 12, 2021 16.83 16.89 16.56 16.69 746,635 -0.16(-0.95%)
Jan 11, 2021 17.05 17.15 16.71 16.85 756,490 -0.32(-1.86%)
Jan 08, 2021 16.93 17.24 16.85 17.17 1,039,100 +0.36(+2.14%)
Jan 07, 2021 16.59 16.93 16.56 16.81 1,063,375 +0.23(+1.39%)
Jan 06, 2021 16.33 16.96 16.26 16.58 1,599,855 +0.24(+1.47%)
Jan 05, 2021 16.21 16.36 16.16 16.34 735,702 +0.09(+0.55%)
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.