Skip to main content

Algonquin Power & Util (NY: AQN )

5.500 -0.010 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 11.62 11.71 11.55 11.67 2,945,801 -0.03(-0.22%)
Jun 29, 2022 11.79 11.86 11.67 11.70 2,498,187 -0.15(-1.24%)
Jun 28, 2022 12.02 12.06 11.84 11.84 3,161,454 -0.10(-0.86%)
Jun 27, 2022 11.91 12.05 11.82 11.95 2,361,963 +0.06(+0.50%)
Jun 24, 2022 11.70 11.91 11.66 11.89 2,740,187 +0.29(+2.51%)
Jun 23, 2022 11.48 11.60 11.42 11.60 2,186,541 +0.21(+1.81%)
Jun 22, 2022 11.22 11.48 11.21 11.39 2,195,088 +0.09(+0.76%)
Jun 21, 2022 11.18 11.35 11.18 11.30 2,749,730 +0.19(+1.70%)
Jun 17, 2022 11.21 11.31 11.05 11.12 4,961,661 -0.09(-0.77%)
Jun 16, 2022 11.31 11.33 11.12 11.20 2,976,692 -0.25(-2.17%)
Jun 15, 2022 11.38 11.58 11.24 11.45 3,532,365 +0.14(+1.21%)
Jun 14, 2022 11.82 11.83 11.28 11.31 3,698,823 -0.54(-4.56%)
Jun 13, 2022 11.96 12.02 11.77 11.85 3,793,117 -0.31(-2.54%)
Jun 10, 2022 12.14 12.22 12.05 12.16 2,703,367 -0.10(-0.84%)
Jun 09, 2022 12.50 12.55 12.25 12.26 3,095,748 -0.27(-2.19%)
Jun 08, 2022 12.55 12.65 12.49 12.54 1,614,094 -0.04(-0.34%)
Jun 07, 2022 12.56 12.62 12.48 12.58 1,856,496 -0.05(-0.41%)
Jun 06, 2022 12.60 12.74 12.59 12.63 1,606,460 +0.09(+0.68%)
Jun 03, 2022 12.48 12.62 12.48 12.55 1,816,753 -0.01(-0.07%)
Jun 02, 2022 12.32 12.56 12.22 12.56 3,429,624 +0.29(+2.38%)
Jun 01, 2022 12.50 12.50 12.26 12.26 2,590,367 -0.22(-1.79%)
May 31, 2022 12.44 12.62 12.38 12.49 3,047,498 +0.04(+0.34%)
May 27, 2022 12.40 12.53 12.40 12.44 1,707,876 +0.01(+0.07%)
May 26, 2022 12.52 12.56 12.42 12.44 1,618,417 -0.07(-0.55%)
May 25, 2022 12.55 12.61 12.43 12.50 2,575,032 -0.03(-0.21%)
May 24, 2022 12.49 12.56 12.36 12.53 2,783,149 -0.03(-0.27%)
May 23, 2022 12.45 12.63 12.44 12.56 1,353,848 +0.20(+1.60%)
May 20, 2022 12.43 12.43 12.22 12.37 2,480,437 +0.00(+0.00%)
May 19, 2022 12.18 12.46 12.17 12.37 3,265,287 +0.15(+1.19%)
May 18, 2022 12.40 12.50 12.16 12.22 2,892,655 -0.11(-0.90%)
May 17, 2022 12.14 12.36 12.11 12.33 2,506,748 +0.22(+1.84%)
May 16, 2022 12.07 12.20 11.97 12.11 2,722,607 +0.02(+0.14%)
May 13, 2022 11.65 12.11 11.64 12.09 3,853,195 +0.60(+5.22%)
May 12, 2022 11.47 11.52 11.37 11.49 4,543,766 -0.03(-0.30%)
May 11, 2022 11.58 11.75 11.51 11.53 3,613,064 -0.09(-0.81%)
May 10, 2022 11.72 11.85 11.48 11.62 3,909,872 -0.03(-0.22%)
May 09, 2022 11.72 11.78 11.59 11.65 3,851,204 -0.17(-1.45%)
May 06, 2022 11.80 11.91 11.72 11.82 2,651,053 -0.03(-0.29%)
May 05, 2022 12.02 12.04 11.77 11.85 4,235,728 -0.21(-1.71%)
May 04, 2022 12.08 12.14 11.82 12.06 3,864,974 -0.10(-0.85%)
May 03, 2022 12.26 12.41 12.15 12.16 2,897,471 -0.07(-0.56%)
May 02, 2022 12.32 12.38 12.08 12.23 2,900,182 -0.16(-1.31%)
Apr 29, 2022 12.66 12.76 12.39 12.39 2,364,651 -0.31(-2.43%)
Apr 28, 2022 12.68 12.77 12.59 12.70 1,476,874 +0.09(+0.68%)
Apr 27, 2022 12.70 12.76 12.58 12.62 2,017,721 -0.09(-0.74%)
Apr 26, 2022 12.86 12.97 12.69 12.71 1,808,104 -0.22(-1.72%)
Apr 25, 2022 12.99 13.08 12.74 12.93 2,259,720 -0.16(-1.24%)
Apr 22, 2022 13.37 13.43 13.05 13.10 2,695,108 -0.31(-2.30%)
Apr 21, 2022 13.62 13.68 13.35 13.41 2,371,451 -0.17(-1.26%)
Apr 20, 2022 13.47 13.66 13.37 13.58 1,356,683 +0.22(+1.67%)
Apr 19, 2022 13.34 13.45 13.28 13.35 962,541 +0.03(+0.26%)
Apr 18, 2022 13.41 13.49 13.26 13.32 1,439,764 -0.08(-0.58%)
Apr 14, 2022 13.47 13.52 13.39 13.40 1,489,216 -0.07(-0.51%)
Apr 13, 2022 13.45 13.49 13.32 13.47 1,907,005 +0.02(+0.13%)
Apr 12, 2022 13.47 13.59 13.35 13.45 1,944,517 -0.03(-0.19%)
Apr 11, 2022 13.60 13.60 13.31 13.47 2,516,774 -0.13(-0.95%)
Apr 08, 2022 13.67 13.73 13.59 13.60 1,479,146 -0.07(-0.50%)
Apr 07, 2022 13.73 13.73 13.54 13.67 1,747,391 -0.04(-0.31%)
Apr 06, 2022 13.42 13.73 13.42 13.71 2,289,698 +0.22(+1.65%)
Apr 05, 2022 13.48 13.68 13.45 13.49 2,162,325 +0.07(+0.51%)
Apr 04, 2022 13.37 13.44 13.25 13.42 3,335,945 +0.05(+0.39%)
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.