Algonquin Pwr & Util (NY: AQN )

13.44 +0.15 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 06, 2022 13.37 13.54 13.37 13.44 1,976,400 +0.15(+1.13%)
Jul 05, 2022 13.51 13.67 13.03 13.29 3,442,626 -0.49(-3.56%)
Jul 01, 2022 13.51 13.84 13.41 13.78 2,076,300 +0.35(+2.61%)
Jun 30, 2022 13.37 13.48 13.29 13.43 2,560,016 -0.03(-0.22%)
Jun 29, 2022 13.57 13.65 13.43 13.46 2,171,022 -0.35(-2.53%)
Jun 28, 2022 14.01 14.06 13.80 13.81 2,711,418 -0.12(-0.86%)
Jun 27, 2022 13.89 14.05 13.78 13.93 2,025,735 +0.07(+0.51%)
Jun 24, 2022 13.64 13.89 13.59 13.86 2,350,119 +0.34(+2.51%)
Jun 23, 2022 13.38 13.53 13.31 13.52 1,875,285 +0.24(+1.81%)
Jun 22, 2022 13.08 13.38 13.07 13.28 1,882,615 +0.10(+0.76%)
Jun 21, 2022 13.03 13.23 13.03 13.18 2,358,303 +0.22(+1.70%)
Jun 17, 2022 13.07 13.19 12.88 12.96 4,255,363 -0.10(-0.77%)
Jun 16, 2022 13.19 13.21 12.96 13.06 2,552,957 -0.29(-2.17%)
Jun 15, 2022 13.27 13.50 13.10 13.35 3,029,529 +0.16(+1.21%)
Jun 14, 2022 13.78 13.79 13.15 13.19 3,172,292 -0.63(-4.56%)
Jun 13, 2022 13.95 14.01 13.72 13.82 3,253,163 -0.36(-2.54%)
Jun 10, 2022 14.15 14.24 14.05 14.18 2,318,540 -0.12(-0.84%)
Jun 09, 2022 14.57 14.63 14.28 14.30 2,655,065 -0.32(-2.19%)
Jun 08, 2022 14.63 14.75 14.56 14.62 1,384,326 -0.05(-0.34%)
Jun 07, 2022 14.64 14.71 14.55 14.67 1,592,222 -0.06(-0.41%)
Jun 06, 2022 14.69 14.85 14.68 14.73 1,377,779 +0.10(+0.68%)
Jun 03, 2022 14.55 14.72 14.55 14.63 1,558,137 -0.01(-0.07%)
Jun 02, 2022 14.36 14.64 14.24 14.64 2,941,414 +0.34(+2.38%)
Jun 01, 2022 14.58 14.58 14.29 14.30 2,221,626 -0.26(-1.79%)
May 31, 2022 14.51 14.72 14.44 14.56 2,613,684 +0.05(+0.34%)
May 27, 2022 14.46 14.61 14.46 14.51 1,464,758 +0.01(+0.07%)
May 26, 2022 14.60 14.64 14.48 14.50 1,388,034 -0.08(-0.55%)
May 25, 2022 14.63 14.71 14.49 14.58 2,208,474 -0.03(-0.21%)
May 24, 2022 14.56 14.65 14.41 14.61 2,386,965 -0.04(-0.27%)
May 23, 2022 14.52 14.73 14.51 14.65 1,161,127 +0.23(+1.60%)
May 20, 2022 14.49 14.49 14.25 14.42 2,127,344 +0.00(+0.00%)
May 19, 2022 14.20 14.53 14.19 14.42 2,800,470 +0.17(+1.19%)
May 18, 2022 14.46 14.57 14.18 14.25 2,480,883 -0.13(-0.90%)
May 17, 2022 14.15 14.41 14.12 14.38 2,149,910 +0.26(+1.84%)
May 16, 2022 14.07 14.23 13.96 14.12 2,335,041 +0.02(+0.14%)
May 13, 2022 13.58 14.12 13.57 14.10 3,304,689 +0.70(+5.22%)
May 12, 2022 13.37 13.44 13.26 13.40 3,896,956 -0.04(-0.30%)
May 11, 2022 13.50 13.70 13.43 13.44 3,098,741 -0.11(-0.81%)
May 10, 2022 13.67 13.81 13.39 13.55 3,353,298 -0.03(-0.22%)
May 09, 2022 13.67 13.74 13.51 13.58 3,302,981 -0.20(-1.45%)
May 06, 2022 13.76 13.89 13.67 13.78 2,273,673 -0.04(-0.29%)
May 05, 2022 14.01 14.04 13.72 13.82 3,632,768 -0.24(-1.71%)
May 04, 2022 14.08 14.15 13.79 14.06 3,314,791 -0.12(-0.85%)
May 03, 2022 14.30 14.46 14.16 14.18 2,485,013 -0.08(-0.56%)
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.