Algonquin Pwr & Util (NY: AQN )

13.76 USD +0.06 (+0.44%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 14.75 14.83 14.62 14.66 1,517,140 -0.07(-0.48%)
Sep 29, 2021 14.70 14.80 14.63 14.73 1,077,045 -0.11(-0.74%)
Sep 28, 2021 15.19 15.24 14.82 14.84 2,291,900 -0.35(-2.30%)
Sep 27, 2021 15.11 15.29 15.10 15.19 1,394,002 +0.07(+0.46%)
Sep 24, 2021 15.21 15.26 15.11 15.12 1,319,281 -0.11(-0.72%)
Sep 23, 2021 15.45 15.51 15.22 15.23 5,375,537 -0.06(-0.39%)
Sep 22, 2021 15.29 15.44 15.21 15.29 1,817,361 +0.08(+0.53%)
Sep 21, 2021 15.22 15.41 15.20 15.21 1,815,954 +0.02(+0.13%)
Sep 20, 2021 15.26 15.28 15.04 15.19 1,361,267 -0.12(-0.78%)
Sep 17, 2021 15.46 15.50 15.31 15.31 2,198,162 -0.18(-1.16%)
Sep 16, 2021 15.52 15.61 15.42 15.49 944,840 -0.06(-0.39%)
Sep 15, 2021 15.41 15.58 15.37 15.55 1,434,599 +0.14(+0.91%)
Sep 14, 2021 15.48 15.59 15.38 15.41 832,146 +0.00(+0.00%)
Sep 13, 2021 15.46 15.54 15.39 15.41 1,856,331 +0.06(+0.39%)
Sep 10, 2021 15.58 15.59 15.35 15.35 968,496 -0.20(-1.29%)
Sep 09, 2021 15.61 15.65 15.54 15.55 784,851 -0.04(-0.26%)
Sep 08, 2021 15.41 15.70 15.41 15.59 1,117,525 +0.17(+1.10%)
Sep 07, 2021 15.56 15.59 15.41 15.42 2,177,786 -0.22(-1.41%)
Sep 03, 2021 15.65 15.71 15.62 15.64 1,005,657 -0.04(-0.26%)
Sep 02, 2021 15.59 15.70 15.56 15.68 1,744,271 +0.11(+0.71%)
Sep 01, 2021 15.57 15.64 15.53 15.57 1,494,657 +0.04(+0.26%)
Aug 31, 2021 15.66 15.66 15.51 15.53 1,280,381 -0.09(-0.58%)
Aug 30, 2021 15.60 15.68 15.58 15.62 1,394,324 +0.03(+0.19%)
Aug 27, 2021 15.53 15.61 15.48 15.59 1,030,625 +0.02(+0.13%)
Aug 26, 2021 15.70 15.73 15.54 15.57 1,157,443 -0.16(-1.02%)
Aug 25, 2021 15.73 15.77 15.61 15.73 894,731 -0.01(-0.06%)
Aug 24, 2021 15.78 15.81 15.63 15.74 4,268,042 -0.02(-0.13%)
Aug 23, 2021 15.60 15.81 15.54 15.76 2,333,268 +0.12(+0.77%)
Aug 20, 2021 15.45 15.71 15.31 15.64 3,423,266 +0.22(+1.43%)
Aug 19, 2021 15.32 15.44 15.24 15.42 2,304,571 -0.04(-0.26%)
Aug 18, 2021 15.66 15.66 15.41 15.46 1,572,894 -0.15(-0.96%)
Aug 17, 2021 15.54 15.61 15.54 15.61 950,773 +0.00(+0.00%)
Aug 16, 2021 15.62 15.72 15.54 15.61 1,085,094 -0.02(-0.13%)
Aug 13, 2021 15.56 15.81 15.56 15.63 3,111,459 +0.04(+0.26%)
Aug 12, 2021 15.88 15.89 15.42 15.59 2,620,437 -0.31(-1.95%)
Aug 11, 2021 15.92 16.02 15.89 15.90 1,135,349 +0.02(+0.13%)
Aug 10, 2021 15.89 15.95 15.81 15.88 824,672 -0.01(-0.06%)
Aug 09, 2021 16.03 16.03 15.87 15.89 749,463 -0.03(-0.19%)
Aug 06, 2021 16.08 16.08 15.91 15.92 884,616 -0.17(-1.06%)
Aug 05, 2021 15.93 16.09 15.86 16.09 2,160,920 +0.21(+1.32%)
Aug 04, 2021 15.80 15.91 15.80 15.88 1,085,455 -0.01(-0.06%)
Aug 03, 2021 16.06 16.10 15.85 15.89 2,492,957 -0.17(-1.06%)
Aug 02, 2021 15.94 16.08 15.85 16.06 2,322,129 +0.09(+0.56%)
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%)
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.