Algonquin Pwr & Util (NY: AQN )

16.01 USD +0.25 (+1.59%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 15.86 16.13 15.79 16.01 464,597 +0.25(+1.59%)
Dec 02, 2020 15.98 15.99 15.64 15.76 725,791 -0.18(-1.13%)
Dec 01, 2020 15.93 16.05 15.84 15.94 740,993 +0.26(+1.66%)
Nov 30, 2020 15.77 15.90 15.55 15.68 665,657 -0.03(-0.19%)
Nov 27, 2020 15.65 15.77 15.64 15.71 405,900 +0.15(+0.96%)
Nov 25, 2020 15.53 15.66 15.43 15.56 684,200 +0.13(+0.84%)
Nov 24, 2020 15.54 15.56 15.37 15.43 648,651 +0.01(+0.06%)
Nov 23, 2020 15.55 15.59 15.38 15.42 511,706 -0.02(-0.13%)
Nov 20, 2020 15.49 15.54 15.30 15.44 541,000 +0.02(+0.13%)
Nov 19, 2020 15.46 15.46 15.23 15.42 898,669 +0.01(+0.06%)
Nov 18, 2020 15.64 15.67 15.40 15.41 529,860 -0.19(-1.22%)
Nov 17, 2020 15.70 15.80 15.55 15.60 685,754 -0.13(-0.83%)
Nov 16, 2020 16.05 16.10 15.51 15.73 972,784 -0.16(-1.01%)
Nov 13, 2020 16.40 16.40 15.85 15.89 1,037,400 -0.33(-2.03%)
Nov 12, 2020 16.35 16.46 16.02 16.22 427,677 -0.16(-0.98%)
Nov 11, 2020 16.41 16.65 16.33 16.38 578,068 +0.10(+0.61%)
Nov 10, 2020 16.24 16.49 16.21 16.28 1,046,140 +0.17(+1.06%)
Nov 09, 2020 16.40 16.67 16.08 16.11 541,527 +0.14(+0.88%)
Nov 06, 2020 15.88 16.04 15.81 15.97 448,700 +0.11(+0.69%)
Nov 05, 2020 15.90 16.04 15.83 15.86 450,914 +0.20(+1.28%)
Nov 04, 2020 15.72 15.94 15.65 15.66 529,241 -0.03(-0.19%)
Nov 03, 2020 15.67 15.87 15.62 15.69 435,863 +0.21(+1.36%)
Nov 02, 2020 15.25 15.51 15.24 15.48 422,886 +0.33(+2.18%)
Oct 30, 2020 15.33 15.36 15.04 15.15 529,700 -0.21(-1.37%)
Oct 29, 2020 15.08 15.41 14.99 15.36 608,180 +0.30(+1.99%)
Oct 28, 2020 15.16 15.38 15.06 15.06 585,345 -0.43(-2.78%)
Oct 27, 2020 15.51 15.63 15.46 15.49 543,844 -0.01(-0.06%)
Oct 26, 2020 15.64 15.64 15.37 15.50 522,748 -0.22(-1.40%)
Oct 23, 2020 15.70 15.76 15.58 15.72 411,100 +0.09(+0.58%)
Oct 22, 2020 15.80 15.80 15.55 15.63 796,356 -0.12(-0.76%)
Oct 21, 2020 15.50 15.76 15.47 15.75 665,575 +0.25(+1.61%)
Oct 20, 2020 15.50 15.63 15.41 15.50 765,281 +0.04(+0.26%)
Oct 19, 2020 15.79 15.80 15.43 15.46 681,816 -0.27(-1.72%)
Oct 16, 2020 15.68 15.82 15.62 15.73 713,400 +0.13(+0.83%)
Oct 15, 2020 15.35 15.68 15.35 15.60 735,109 +0.02(+0.13%)
Oct 14, 2020 15.64 15.70 15.42 15.58 681,699 -0.01(-0.06%)
Oct 13, 2020 15.61 15.74 15.48 15.59 1,340,087 +0.02(+0.13%)
Oct 12, 2020 15.78 15.78 15.54 15.57 768,980 -0.08(-0.51%)
Oct 09, 2020 15.60 15.80 15.57 15.65 1,030,700 +0.05(+0.32%)
Oct 08, 2020 15.51 15.63 15.47 15.60 862,525 +0.19(+1.23%)
Oct 07, 2020 15.45 15.50 15.28 15.41 736,758 +0.11(+0.72%)
Oct 06, 2020 15.35 15.44 15.12 15.30 714,964 -0.01(-0.07%)
Oct 05, 2020 14.90 15.45 14.83 15.31 1,179,626 +0.55(+3.73%)
Oct 02, 2020 14.48 14.81 14.48 14.76 772,000 +0.10(+0.68%)
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.