Skip to main content

Algonquin Power & Utilities Corp 6.20% Fixed-To (NY: AQNB )

25.05 -0.07 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 25.05 25.08 24.98 25.05 37,419 -0.46(-1.80%)
Jun 13, 2024 25.42 25.53 25.42 25.51 14,797 +0.05(+0.20%)
Jun 12, 2024 25.54 25.54 25.40 25.46 13,721 -0.01(-0.04%)
Jun 11, 2024 25.53 25.60 25.34 25.47 19,103 +0.02(+0.08%)
Jun 10, 2024 25.44 25.49 25.30 25.45 10,636 +0.01(+0.04%)
Jun 07, 2024 25.35 25.44 25.28 25.44 3,211 +0.09(+0.36%)
Jun 06, 2024 25.28 25.47 25.28 25.35 9,260 +0.04(+0.17%)
Jun 05, 2024 25.44 25.44 25.27 25.31 11,519 -0.18(-0.72%)
Jun 04, 2024 25.66 25.66 25.45 25.49 15,171 -0.16(-0.62%)
Jun 03, 2024 25.44 25.73 25.40 25.65 30,442 +0.15(+0.59%)
May 31, 2024 25.28 25.55 25.26 25.50 219,487 +0.24(+0.95%)
May 30, 2024 25.25 25.27 25.25 25.26 6,047 +0.04(+0.14%)
May 29, 2024 25.25 25.25 25.21 25.23 7,648 -0.01(-0.06%)
May 28, 2024 25.17 25.24 25.17 25.24 14,203 +0.04(+0.16%)
May 24, 2024 25.21 25.21 25.16 25.20 11,867 +0.04(+0.16%)
May 23, 2024 25.14 25.23 25.14 25.16 21,883 -0.04(-0.16%)
May 22, 2024 25.14 25.20 25.14 25.20 36,913 +0.03(+0.12%)
May 21, 2024 25.11 25.17 25.11 25.17 16,384 +0.01(+0.04%)
May 20, 2024 25.12 25.16 25.11 25.16 4,530 +0.05(+0.20%)
May 17, 2024 25.15 25.16 25.08 25.11 14,084 +0.04(+0.16%)
May 16, 2024 25.02 25.15 25.02 25.07 9,954 -0.03(-0.12%)
May 15, 2024 25.06 25.10 25.05 25.10 13,978 +0.04(+0.16%)
May 14, 2024 24.95 25.10 24.95 25.06 14,569 +0.04(+0.16%)
May 13, 2024 24.95 25.06 24.95 25.02 49,557 +0.03(+0.12%)
May 10, 2024 24.99 25.03 24.99 24.99 6,090 -0.02(-0.08%)
May 09, 2024 24.93 25.04 24.93 25.01 26,827 +0.01(+0.04%)
May 08, 2024 24.88 25.00 24.88 25.00 43,337 +0.08(+0.32%)
May 07, 2024 25.02 25.04 24.89 24.92 47,094 -0.07(-0.28%)
May 06, 2024 25.06 25.06 24.77 24.99 89,289 -0.01(-0.04%)
May 03, 2024 24.97 25.03 24.97 25.00 4,341 +0.00(+0.00%)
May 02, 2024 24.93 25.05 24.93 25.00 32,012 +0.00(+0.00%)
May 01, 2024 24.95 25.01 24.91 25.00 22,232 +0.05(+0.20%)
Apr 30, 2024 24.93 25.00 24.92 24.95 23,861 +0.03(+0.12%)
Apr 29, 2024 24.93 24.96 24.91 24.92 16,805 +0.01(+0.04%)
Apr 26, 2024 24.92 25.01 24.91 24.91 20,321 -0.01(-0.04%)
Apr 25, 2024 24.95 24.95 24.91 24.92 8,468 -0.05(-0.20%)
Apr 24, 2024 25.04 25.04 24.96 24.97 14,147 +0.00(+0.00%)
Apr 23, 2024 24.91 25.01 24.91 24.97 10,107 +0.05(+0.20%)
Apr 22, 2024 24.92 24.99 24.86 24.92 19,977 +0.04(+0.16%)
Apr 19, 2024 24.85 24.90 24.85 24.88 13,851 -0.03(-0.12%)
Apr 18, 2024 24.90 25.00 24.90 24.91 31,085 -0.02(-0.08%)
Apr 17, 2024 24.85 25.02 24.85 24.93 11,001 +0.11(+0.44%)
Apr 16, 2024 24.86 24.95 24.76 24.82 99,371 -0.06(-0.24%)
Apr 15, 2024 24.87 24.91 24.86 24.88 28,713 -0.02(-0.08%)
Apr 12, 2024 24.86 25.02 24.86 24.90 40,780 +0.05(+0.20%)
Apr 11, 2024 24.80 24.95 24.76 24.85 28,510 -0.01(-0.04%)
Apr 10, 2024 24.90 24.91 24.86 24.86 27,481 -0.08(-0.32%)
Apr 09, 2024 24.91 24.96 24.91 24.94 5,890 +0.02(+0.08%)
Apr 08, 2024 24.96 24.96 24.91 24.92 14,489 -0.04(-0.16%)
Apr 05, 2024 24.94 25.02 24.94 24.96 12,427 -0.04(-0.16%)
Apr 04, 2024 25.01 25.05 24.94 25.00 51,081 -0.07(-0.28%)
Apr 03, 2024 25.00 25.11 24.98 25.07 46,706 +0.04(+0.16%)
Apr 02, 2024 25.09 25.09 25.00 25.03 19,439 -0.02(-0.08%)
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.