Algonquin Pwr & Util (NY: AQN )

6.244 -0.006 (-0.09%)
Streaming Delayed Price Updated: 9:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 9.613 9.629 9.428 9.500 844,688 -0.13(-1.37%)
Oct 29, 2020 9.457 9.667 9.400 9.632 969,837 +0.19(+1.99%)
Oct 28, 2020 9.507 9.645 9.444 9.444 933,423 -0.27(-2.78%)
Oct 27, 2020 9.726 9.801 9.695 9.714 867,243 -0.01(-0.06%)
Oct 26, 2020 9.808 9.808 9.638 9.720 833,602 -0.14(-1.40%)
Oct 23, 2020 9.845 9.883 9.770 9.858 655,562 +0.06(+0.58%)
Oct 22, 2020 9.908 9.908 9.751 9.801 1,269,913 -0.08(-0.76%)
Oct 21, 2020 9.720 9.883 9.701 9.877 1,061,362 +0.16(+1.61%)
Oct 20, 2020 9.720 9.801 9.667 9.720 1,220,359 +0.03(+0.26%)
Oct 19, 2020 9.902 9.908 9.676 9.695 1,087,261 -0.17(-1.72%)
Oct 16, 2020 9.833 9.921 9.795 9.864 1,137,626 +0.08(+0.83%)
Oct 15, 2020 9.626 9.833 9.626 9.783 1,172,245 +0.01(+0.13%)
Oct 14, 2020 9.808 9.845 9.670 9.770 1,087,074 -0.01(-0.06%)
Oct 13, 2020 9.789 9.870 9.707 9.776 2,136,976 +0.01(+0.13%)
Oct 12, 2020 9.896 9.896 9.745 9.764 1,226,257 -0.05(-0.51%)
Oct 09, 2020 9.783 9.908 9.764 9.814 1,643,611 +0.03(+0.32%)
Oct 08, 2020 9.726 9.805 9.700 9.783 1,375,429 +0.12(+1.23%)
Oct 07, 2020 9.689 9.720 9.582 9.664 1,174,874 +0.07(+0.72%)
Oct 06, 2020 9.626 9.681 9.482 9.595 1,140,121 -0.01(-0.07%)
Oct 05, 2020 9.344 9.687 9.300 9.601 1,881,096 +0.34(+3.73%)
Oct 02, 2020 9.080 9.287 9.080 9.256 1,231,073 +0.06(+0.68%)
Oct 01, 2020 9.124 9.193 9.068 9.193 1,314,837 +0.08(+0.83%)
Sep 30, 2020 9.005 9.250 8.967 9.118 2,354,124 +0.16(+1.75%)
Sep 29, 2020 8.942 9.008 8.864 8.961 1,113,573 +0.18(+2.08%)
Sep 28, 2020 8.724 8.785 8.675 8.779 1,028,658 +0.10(+1.13%)
Sep 25, 2020 8.559 8.681 8.528 8.681 887,878 +0.13(+1.50%)
Sep 24, 2020 8.540 8.577 8.452 8.553 865,506 +0.02(+0.29%)
Sep 23, 2020 8.779 8.785 8.516 8.528 903,184 -0.20(-2.31%)
Sep 22, 2020 8.596 8.748 8.547 8.730 1,258,390 +0.18(+2.07%)
Sep 21, 2020 8.479 8.580 8.388 8.553 1,152,413 -0.04(-0.43%)
Sep 18, 2020 8.693 8.706 8.492 8.589 2,191,726 -0.09(-1.06%)
Sep 17, 2020 8.614 8.706 8.577 8.681 831,072 +0.04(+0.42%)
Sep 16, 2020 8.742 8.809 8.638 8.644 1,078,449 -0.06(-0.63%)
Sep 15, 2020 8.712 8.791 8.644 8.699 1,288,790 +0.11(+1.28%)
Sep 14, 2020 8.583 8.669 8.553 8.589 1,441,712 +0.08(+0.93%)
Sep 11, 2020 8.492 8.608 8.467 8.510 890,823 +0.08(+0.94%)
Sep 10, 2020 8.571 8.571 8.410 8.430 1,197,812 -0.15(-1.71%)
Sep 09, 2020 8.473 8.638 8.473 8.577 823,612 +0.18(+2.11%)
Sep 08, 2020 8.327 8.492 8.265 8.400 1,051,047 +0.01(+0.15%)
Sep 04, 2020 8.449 8.498 8.323 8.388 729,866 -0.06(-0.65%)
Sep 03, 2020 8.681 8.687 8.363 8.443 992,546 -0.23(-2.68%)
Sep 02, 2020 8.510 8.706 8.510 8.675 1,113,507 +0.16(+1.87%)
Sep 01, 2020 8.510 8.559 8.327 8.516 1,190,250 +0.06(+0.72%)
Aug 31, 2020 8.443 8.559 8.430 8.455 1,042,577 +0.06(+0.66%)
Aug 28, 2020 8.485 8.522 8.363 8.400 672,125 -0.06(-0.72%)
Aug 27, 2020 8.498 8.586 8.437 8.461 716,728 +0.02(+0.22%)
Aug 26, 2020 8.498 8.498 8.375 8.443 1,161,096 -0.04(-0.50%)
Aug 25, 2020 8.547 8.577 8.424 8.485 973,413 -0.06(-0.64%)
Aug 24, 2020 8.602 8.644 8.464 8.540 1,020,385 -0.01(-0.07%)
Aug 21, 2020 8.461 8.571 8.400 8.547 752,766 +0.06(+0.72%)
Aug 20, 2020 8.479 8.510 8.397 8.485 853,070 -0.01(-0.14%)
Aug 19, 2020 8.473 8.577 8.461 8.498 1,083,730 +0.06(+0.72%)
Aug 18, 2020 8.339 8.449 8.339 8.437 1,790,803 +0.10(+1.17%)
Aug 17, 2020 8.290 8.443 8.290 8.339 925,456 +0.01(+0.07%)
Aug 14, 2020 8.363 8.375 8.064 8.333 2,175,695 -0.10(-1.16%)
Aug 13, 2020 8.363 8.454 8.363 8.430 1,384,827 +0.06(+0.73%)
Aug 12, 2020 8.363 8.501 8.345 8.369 1,180,844 +0.06(+0.74%)
Aug 11, 2020 8.418 8.482 8.296 8.308 928,947 -0.09(-1.09%)
Aug 10, 2020 8.461 8.479 8.351 8.400 713,999 +0.01(+0.07%)
Aug 07, 2020 8.278 8.473 8.271 8.394 841,914 +0.09(+1.03%)
Aug 06, 2020 8.333 8.382 8.271 8.308 686,035 -0.06(-0.73%)
Aug 05, 2020 8.485 8.485 8.290 8.369 1,299,021 -0.06(-0.73%)
Aug 04, 2020 8.449 8.528 8.339 8.430 1,110,959 +0.02(+0.29%)
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.