Algonquin Pwr & Util (NY: AQN )

7.380 +0.150 (+2.07%)
Streaming Delayed Price Updated: 11:25 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2022 7.370 7.380 7.070 7.230 8,499,806 -0.16(-2.17%)
Dec 05, 2022 7.540 7.580 7.340 7.390 5,944,956 -0.16(-2.12%)
Dec 02, 2022 7.530 7.595 7.450 7.550 3,424,593 -0.07(-0.92%)
Dec 01, 2022 7.610 7.710 7.550 7.620 7,395,812 +0.07(+0.93%)
Nov 30, 2022 7.320 7.560 7.290 7.550 13,474,427 +0.25(+3.42%)
Nov 29, 2022 7.410 7.430 7.250 7.300 7,736,535 -0.15(-2.01%)
Nov 28, 2022 7.610 7.640 7.410 7.450 5,550,251 -0.23(-2.99%)
Nov 25, 2022 7.650 7.830 7.640 7.680 3,414,929 +0.01(+0.13%)
Nov 23, 2022 7.470 7.700 7.450 7.670 6,208,893 +0.17(+2.27%)
Nov 22, 2022 7.630 7.650 7.410 7.500 5,516,136 -0.10(-1.32%)
Nov 21, 2022 7.670 7.740 7.500 7.600 6,677,846 -0.07(-0.91%)
Nov 18, 2022 7.510 7.745 7.460 7.670 8,170,916 +0.18(+2.40%)
Nov 17, 2022 7.600 7.717 7.420 7.490 7,798,915 -0.19(-2.47%)
Nov 16, 2022 7.740 8.020 7.560 7.680 12,166,794 -0.11(-1.41%)
Nov 15, 2022 8.160 8.220 7.680 7.790 19,109,336 -0.18(-2.26%)
Nov 14, 2022 9.250 9.250 7.880 7.970 25,754,164 -1.33(-14.30%)
Nov 11, 2022 10.47 10.49 9.260 9.300 12,805,440 -2.21(-19.20%)
Nov 10, 2022 11.19 11.51 11.19 11.51 4,555,272 +0.59(+5.40%)
Nov 09, 2022 11.10 11.19 10.90 10.92 2,581,676 -0.20(-1.80%)
Nov 08, 2022 10.84 11.17 10.84 11.12 2,514,820 +0.28(+2.58%)
Nov 07, 2022 11.08 11.08 10.73 10.84 2,618,539 -0.22(-1.99%)
Nov 04, 2022 10.91 11.10 10.87 11.06 3,845,605 +0.30(+2.79%)
Nov 03, 2022 10.71 10.80 10.61 10.76 2,935,101 -0.08(-0.74%)
Nov 02, 2022 10.96 11.14 10.81 10.84 3,419,737 -0.12(-1.09%)
Nov 01, 2022 11.23 11.23 10.93 10.96 2,670,385 -0.10(-0.90%)
Oct 31, 2022 10.96 11.08 10.87 11.06 3,412,031 +0.06(+0.55%)
Oct 28, 2022 10.94 11.00 10.84 11.00 2,094,324 +0.09(+0.82%)
Oct 27, 2022 10.90 11.04 10.82 10.91 2,725,210 +0.13(+1.21%)
Oct 26, 2022 10.84 10.95 10.72 10.78 2,120,687 -0.01(-0.09%)
Oct 25, 2022 10.50 10.79 10.50 10.79 3,714,224 +0.29(+2.76%)
Oct 24, 2022 10.56 10.60 10.38 10.50 1,958,577 -0.02(-0.19%)
Oct 21, 2022 10.34 10.57 10.24 10.52 2,220,751 +0.19(+1.84%)
Oct 20, 2022 10.64 10.64 10.29 10.33 2,391,710 -0.26(-2.46%)
Oct 19, 2022 10.66 10.67 10.49 10.59 2,298,897 -0.17(-1.58%)
Oct 18, 2022 10.75 10.86 10.62 10.76 4,756,915 +0.12(+1.13%)
Oct 17, 2022 10.46 10.78 10.42 10.64 3,797,659 +0.40(+3.91%)
Oct 14, 2022 10.61 10.64 10.24 10.24 3,186,059 -0.25(-2.38%)
Oct 13, 2022 10.06 10.59 9.930 10.49 6,459,492 +0.27(+2.64%)
Oct 12, 2022 10.54 10.54 10.22 10.22 2,686,507 -0.35(-3.31%)
Oct 11, 2022 10.62 10.74 10.44 10.57 4,010,332 +0.09(+0.86%)
Oct 10, 2022 10.71 10.71 10.38 10.48 2,717,910 -0.24(-2.24%)
Oct 07, 2022 10.88 11.01 10.67 10.72 3,045,008 -0.11(-1.02%)
Oct 06, 2022 11.33 11.33 10.81 10.83 4,293,617 -0.51(-4.50%)
Oct 05, 2022 11.63 11.63 11.20 11.34 2,843,449 -0.43(-3.65%)
Oct 04, 2022 11.57 11.78 11.53 11.77 2,920,902 +0.33(+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.