Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Algonquin Power & Util (NY: AQN )

5.460 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 5.927 5.981 5.845 5.918 5,898,964 -0.05(-0.76%)
Dec 29, 2022 5.900 5.990 5.813 5.963 5,263,733 +0.15(+2.51%)
Dec 28, 2022 5.852 5.976 5.782 5.817 7,079,829 +0.03(+0.46%)
Dec 27, 2022 5.958 5.958 5.738 5.791 4,427,720 -0.18(-2.96%)
Dec 23, 2022 5.817 5.976 5.764 5.967 5,918,907 +0.15(+2.58%)
Dec 22, 2022 5.896 5.910 5.702 5.817 8,163,876 -0.12(-2.08%)
Dec 21, 2022 5.914 5.963 5.852 5.941 7,521,350 +0.02(+0.30%)
Dec 20, 2022 5.852 6.054 5.844 5.923 8,183,298 +0.03(+0.45%)
Dec 19, 2022 6.126 6.161 5.844 5.896 12,426,680 -0.19(-3.05%)
Dec 16, 2022 6.355 6.382 6.011 6.082 17,990,360 -0.34(-5.23%)
Dec 15, 2022 6.250 6.567 6.020 6.417 21,683,138 +0.12(+1.96%)
Dec 14, 2022 6.408 6.506 6.280 6.294 7,873,217 -0.11(-1.66%)
Dec 13, 2022 6.523 6.656 6.372 6.400 8,762,309 -0.05(-0.82%)
Dec 12, 2022 6.355 6.453 6.213 6.453 8,767,776 +0.11(+1.67%)
Dec 09, 2022 6.355 6.417 6.303 6.347 7,551,067 -0.05(-0.83%)
Dec 08, 2022 6.479 6.479 6.373 6.400 5,832,667 -0.05(-0.82%)
Dec 07, 2022 6.400 6.572 6.311 6.453 10,937,777 +0.07(+1.11%)
Dec 06, 2022 6.506 6.514 6.241 6.382 9,629,259 -0.14(-2.17%)
Dec 05, 2022 6.656 6.691 6.479 6.523 6,734,920 -0.14(-2.12%)
Dec 02, 2022 6.647 6.704 6.576 6.664 3,879,652 -0.06(-0.92%)
Dec 01, 2022 6.717 6.806 6.664 6.726 8,378,566 +0.06(+0.93%)
Nov 30, 2022 6.461 6.673 6.435 6.664 15,264,906 +0.22(+3.42%)
Nov 29, 2022 6.541 6.559 6.400 6.444 8,764,564 -0.13(-2.01%)
Nov 28, 2022 6.717 6.744 6.541 6.576 6,287,767 -0.20(-2.99%)
Nov 25, 2022 6.753 6.912 6.744 6.779 3,868,704 +0.01(+0.13%)
Nov 23, 2022 6.594 6.797 6.576 6.770 7,033,929 +0.15(+2.27%)
Nov 22, 2022 6.735 6.753 6.541 6.620 6,249,119 -0.09(-1.32%)
Nov 21, 2022 6.770 6.832 6.620 6.709 7,565,197 -0.06(-0.91%)
Nov 18, 2022 6.629 6.837 6.585 6.770 9,256,666 +0.16(+2.40%)
Nov 17, 2022 6.709 6.812 6.550 6.611 8,835,233 -0.17(-2.47%)
Nov 16, 2022 6.832 7.079 6.673 6.779 13,783,515 -0.10(-1.41%)
Nov 15, 2022 7.203 7.256 6.779 6.876 21,648,582 -0.16(-2.26%)
Nov 14, 2022 8.165 8.165 6.956 7.035 29,176,372 -1.17(-14.30%)
Nov 11, 2022 9.242 9.260 8.174 8.209 14,507,025 -1.95(-19.20%)
Nov 10, 2022 9.877 10.16 9.877 10.16 5,160,575 +0.52(+5.40%)
Nov 09, 2022 9.798 9.878 9.621 9.639 2,924,728 -0.18(-1.80%)
Nov 08, 2022 9.569 9.860 9.569 9.816 2,848,988 +0.25(+2.58%)
Nov 07, 2022 9.780 9.780 9.472 9.569 2,966,490 -0.19(-1.99%)
Nov 04, 2022 9.630 9.794 9.595 9.763 4,356,608 +0.26(+2.79%)
Nov 03, 2022 9.454 9.533 9.366 9.498 3,325,116 -0.07(-0.74%)
Nov 02, 2022 9.674 9.833 9.542 9.569 3,874,151 -0.11(-1.09%)
Nov 01, 2022 9.913 9.913 9.648 9.674 3,025,225 -0.09(-0.90%)
Oct 31, 2022 9.674 9.780 9.595 9.763 3,865,421 +0.05(+0.55%)
Oct 28, 2022 9.657 9.710 9.569 9.710 2,372,617 +0.08(+0.82%)
Oct 27, 2022 9.621 9.741 9.551 9.630 3,087,335 +0.11(+1.21%)
Oct 26, 2022 9.569 9.661 9.463 9.516 2,402,483 -0.01(-0.09%)
Oct 25, 2022 9.268 9.524 9.268 9.524 4,207,769 +0.26(+2.76%)
Oct 24, 2022 9.321 9.352 9.162 9.268 2,218,832 -0.02(-0.19%)
Oct 21, 2022 9.127 9.330 9.039 9.286 2,515,844 +0.17(+1.84%)
Oct 20, 2022 9.392 9.392 9.083 9.118 2,709,520 -0.23(-2.46%)
Oct 19, 2022 9.410 9.418 9.260 9.348 2,604,374 -0.15(-1.58%)
Oct 18, 2022 9.489 9.586 9.374 9.498 5,389,013 +0.11(+1.13%)
Oct 17, 2022 9.233 9.511 9.198 9.392 4,302,291 +0.35(+3.91%)
Oct 14, 2022 9.366 9.392 9.039 9.039 3,609,422 -0.22(-2.38%)
Oct 13, 2022 8.880 9.343 8.765 9.260 7,317,828 +0.24(+2.64%)
Oct 12, 2022 9.304 9.304 9.021 9.021 3,043,489 -0.31(-3.31%)
Oct 11, 2022 9.374 9.485 9.215 9.330 4,543,224 +0.08(+0.86%)
Oct 10, 2022 9.454 9.454 9.162 9.251 3,079,065 -0.21(-2.24%)
Oct 07, 2022 9.604 9.714 9.418 9.463 3,449,628 -0.10(-1.02%)
Oct 06, 2022 10.00 10.00 9.542 9.560 4,864,152 -0.45(-4.50%)
Oct 05, 2022 10.27 10.27 9.886 10.01 3,221,286 -0.38(-3.65%)
Oct 04, 2022 10.21 10.40 10.18 10.39 3,309,031 +0.29(+2.88%)
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.