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

Algonquin Pwr & Util (NY: AQN )

5.930 +0.090 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Mar 31, 2022 11.25 11.38 11.20 11.28 2,489,766 +0.01(+0.13%)
Mar 30, 2022 11.24 11.29 11.16 11.26 2,063,590 +0.22(+2.02%)
Mar 29, 2022 11.00 11.07 10.96 11.04 2,509,509 +0.07(+0.65%)
Mar 28, 2022 10.89 11.00 10.88 10.97 2,266,198 +0.02(+0.19%)
Mar 25, 2022 10.88 10.98 10.82 10.95 2,429,990 +0.13(+1.18%)
Mar 24, 2022 10.76 10.83 10.74 10.82 2,357,163 +0.08(+0.79%)
Mar 23, 2022 10.74 10.77 10.65 10.73 2,136,364 -0.04(-0.33%)
Mar 22, 2022 10.83 10.86 10.69 10.77 2,589,043 -0.02(-0.20%)
Mar 21, 2022 10.77 10.92 10.77 10.79 2,285,786 -0.03(-0.26%)
Mar 18, 2022 10.68 10.85 10.67 10.82 4,183,725 +0.12(+1.13%)
Mar 17, 2022 10.51 10.73 10.49 10.70 2,029,819 +0.20(+1.89%)
Mar 16, 2022 10.49 10.59 10.38 10.50 2,350,815 +0.02(+0.20%)
Mar 15, 2022 10.45 10.53 10.41 10.48 2,723,374 +0.04(+0.34%)
Mar 14, 2022 10.69 10.76 10.36 10.44 3,529,502 -0.24(-2.25%)
Mar 11, 2022 10.76 10.81 10.68 10.68 1,513,475 -0.02(-0.20%)
Mar 10, 2022 10.61 10.76 10.54 10.71 4,363,350 +0.09(+0.80%)
Mar 09, 2022 10.64 10.77 10.61 10.62 3,021,291 +0.05(+0.47%)
Mar 08, 2022 10.65 10.77 10.56 10.57 4,571,804 -0.05(-0.47%)
Mar 07, 2022 10.41 10.67 10.36 10.62 4,720,360 +0.21(+1.97%)
Mar 04, 2022 10.24 10.43 10.16 10.42 3,801,707 +0.07(+0.69%)
Mar 03, 2022 10.37 10.39 10.23 10.34 3,347,112 +0.01(+0.07%)
Mar 02, 2022 10.25 10.37 10.23 10.34 3,461,999 +0.11(+1.11%)
Mar 01, 2022 10.26 10.37 10.13 10.22 3,433,719 -0.04(-0.35%)
Feb 28, 2022 10.03 10.32 10.03 10.26 3,651,379 +0.16(+1.54%)
Feb 25, 2022 9.998 10.13 9.969 10.10 3,086,077 +0.16(+1.57%)
Feb 24, 2022 9.707 9.966 9.629 9.948 4,470,843 +0.12(+1.23%)
Feb 23, 2022 9.863 9.953 9.800 9.828 1,951,247 +0.01(+0.07%)
Feb 22, 2022 9.863 9.863 9.753 9.820 2,953,105 -0.04(-0.43%)
Feb 18, 2022 9.863 0 -0.06(-0.57%)
Feb 17, 2022 9.863 9.987 9.863 9.920 1,679,992 +0.01(+0.07%)
Feb 16, 2022 9.870 9.962 9.852 9.913 2,855,631 +0.05(+0.50%)
Feb 15, 2022 9.905 9.927 9.835 9.863 1,663,999 +0.00(+0.00%)
Feb 14, 2022 9.863 9.934 9.799 9.863 2,308,132 -0.04(-0.43%)
Feb 11, 2022 9.969 10.04 9.852 9.905 2,733,513 -0.07(-0.71%)
Feb 10, 2022 10.06 10.14 9.941 9.976 2,247,626 -0.16(-1.61%)
Feb 09, 2022 10.08 10.15 10.06 10.14 3,061,998 +0.12(+1.20%)
Feb 08, 2022 10.04 10.08 10.00 10.02 1,964,061 +0.01(+0.07%)
Feb 07, 2022 9.927 10.05 9.927 10.01 2,705,665 +0.06(+0.64%)
Feb 04, 2022 9.941 9.991 9.849 9.948 1,436,160 -0.06(-0.64%)
Feb 03, 2022 10.06 9.991 10.01 2,070,014 -0.11(-1.12%)
Feb 02, 2022 10.05 10.17 10.05 10.13 2,295,038 +0.08(+0.78%)
Feb 01, 2022 10.17 10.19 9.986 10.05 2,408,752 -0.08(-0.77%)
Jan 31, 2022 9.898 10.15 10.13 2,703,520 +0.21(+2.14%)
Jan 28, 2022 9.771 9.913 9.718 9.913 2,600,465 +0.13(+1.38%)
Jan 27, 2022 9.820 9.913 9.750 9.778 3,011,006 +0.05(+0.51%)
Jan 26, 2022 9.792 9.898 9.686 9.728 4,116,020 +0.04(+0.37%)
Jan 25, 2022 9.665 9.817 9.608 9.693 3,774,723 -0.09(-0.94%)
Jan 24, 2022 9.799 9.863 9.565 9.785 5,206,162 -0.15(-1.50%)
Jan 21, 2022 9.998 10.02 9.888 9.934 3,584,657 -0.11(-1.13%)
Jan 20, 2022 10.05 10.21 10.04 10.05 2,733,376 +0.01(+0.14%)
Jan 19, 2022 10.00 10.07 9.909 10.03 2,872,891 +0.08(+0.78%)
Jan 18, 2022 9.842 9.987 9.778 9.955 4,495,117 +0.15(+1.52%)
Jan 14, 2022 9.806 0 -0.13(-1.28%)
Jan 13, 2022 9.891 9.983 9.873 9.934 2,494,105 +0.06(+0.57%)
Jan 12, 2022 9.920 9.934 9.842 9.877 5,473,461 -0.01(-0.07%)
Jan 11, 2022 9.962 9.983 9.849 9.884 12,568,826 -0.05(-0.50%)
Jan 10, 2022 10.02 10.03 9.852 9.934 4,270,202 -0.11(-1.13%)
Jan 07, 2022 9.983 10.11 9.934 10.05 2,382,811 +0.07(+0.71%)
Jan 06, 2022 9.991 10.13 9.934 9.976 5,078,184 -0.03(-0.28%)
Jan 05, 2022 10.10 10.17 10.00 10.00 2,192,309 -0.12(-1.19%)
Jan 04, 2022 10.20 10.22 10.10 10.13 2,040,342 -0.04(-0.42%)
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.