Algonquin Power & Util (NY: AQN )

5.500 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 10.20 10.33 10.16 10.29 893,906 +0.09(+0.86%)
Jun 29, 2020 9.997 10.28 9.969 10.20 746,122 +0.24(+2.43%)
Jun 26, 2020 10.31 10.36 9.906 9.961 1,578,165 -0.30(-2.91%)
Jun 25, 2020 10.26 10.29 10.03 10.26 1,390,381 -0.10(-0.99%)
Jun 24, 2020 10.49 10.49 10.25 10.36 1,033,817 -0.16(-1.57%)
Jun 23, 2020 10.63 10.66 10.39 10.53 1,518,221 -0.05(-0.45%)
Jun 22, 2020 10.61 10.70 10.42 10.57 803,669 +0.02(+0.22%)
Jun 19, 2020 10.95 11.01 10.50 10.55 2,339,499 -0.34(-3.10%)
Jun 18, 2020 10.84 10.94 10.83 10.89 669,783 -0.01(-0.07%)
Jun 17, 2020 11.05 11.08 10.84 10.90 908,648 -0.11(-1.00%)
Jun 16, 2020 11.40 11.40 10.89 11.01 1,324,741 -0.11(-0.99%)
Jun 15, 2020 10.65 11.24 10.60 11.12 2,095,159 +0.27(+2.46%)
Jun 12, 2020 10.80 10.95 10.65 10.85 1,355,023 +0.37(+3.52%)
Jun 11, 2020 10.90 10.91 10.46 10.48 894,796 -0.67(-5.99%)
Jun 10, 2020 11.28 11.31 11.09 11.15 669,991 -0.10(-0.91%)
Jun 09, 2020 11.37 11.37 11.07 11.25 576,819 -0.14(-1.24%)
Jun 08, 2020 11.38 11.49 11.29 11.39 781,342 +0.06(+0.55%)
Jun 05, 2020 11.55 11.58 11.29 11.33 1,529,413 +0.00(+0.00%)
Jun 04, 2020 11.49 11.51 11.27 11.33 813,725 -0.17(-1.50%)
Jun 03, 2020 11.23 11.55 10.97 11.50 1,225,357 +0.34(+3.03%)
Jun 02, 2020 11.24 11.31 11.12 11.16 665,277 -0.01(-0.07%)
Jun 01, 2020 11.04 11.21 10.94 11.17 862,223 +0.17(+1.57%)
May 29, 2020 11.02 11.14 10.94 11.00 864,057 -0.06(-0.57%)
May 28, 2020 10.87 11.08 10.83 11.06 617,683 +0.24(+2.25%)
May 27, 2020 10.90 10.90 10.62 10.82 499,468 +0.02(+0.15%)
May 26, 2020 10.72 10.84 10.65 10.80 806,943 +0.25(+2.38%)
May 22, 2020 10.42 10.56 10.28 10.55 460,796 +0.11(+1.05%)
May 21, 2020 10.54 10.64 10.42 10.44 732,324 -0.13(-1.19%)
May 20, 2020 11.00 11.00 10.53 10.57 570,909 -0.24(-2.25%)
May 19, 2020 10.85 10.93 10.57 10.81 823,246 +0.02(+0.22%)
May 18, 2020 10.75 10.83 10.62 10.79 513,591 +0.33(+3.16%)
May 15, 2020 10.39 10.47 10.23 10.46 1,071,543 +0.02(+0.15%)
May 14, 2020 10.22 10.46 10.01 10.44 847,049 +0.08(+0.76%)
May 13, 2020 10.53 10.70 10.26 10.36 1,093,707 -0.21(-2.01%)
May 12, 2020 10.91 11.00 10.55 10.57 588,312 -0.29(-2.68%)
May 11, 2020 10.65 10.88 10.56 10.86 1,204,257 +0.15(+1.39%)
May 08, 2020 10.53 10.79 10.50 10.72 945,397 -0.02(-0.22%)
May 07, 2020 10.83 10.85 10.64 10.74 1,057,639 +0.05(+0.51%)
May 06, 2020 10.91 10.93 10.66 10.68 648,552 -0.11(-1.02%)
May 05, 2020 10.62 10.91 10.62 10.79 818,096 +0.26(+2.46%)
May 04, 2020 10.44 10.56 10.32 10.53 727,686 +0.03(+0.30%)
May 01, 2020 10.64 10.72 10.42 10.50 608,582 -0.38(-3.47%)
Apr 30, 2020 11.19 11.24 10.72 10.88 895,353 -0.46(-4.02%)
Apr 29, 2020 11.30 11.55 11.19 11.34 3,024,430 +0.19(+1.69%)
Apr 28, 2020 11.04 11.19 10.95 11.15 890,658 +0.28(+2.53%)
Apr 27, 2020 10.53 10.89 10.48 10.87 669,765 +0.26(+2.44%)
Apr 24, 2020 10.63 10.70 10.50 10.61 661,536 +0.04(+0.37%)
Apr 23, 2020 10.62 10.90 10.45 10.57 1,137,361 -0.27(-2.46%)
Apr 22, 2020 10.97 10.97 10.72 10.84 666,528 +0.17(+1.62%)
Apr 21, 2020 10.80 11.07 10.64 10.67 814,969 -0.35(-3.14%)
Apr 20, 2020 10.99 11.15 10.64 11.01 1,182,593 -0.06(-0.57%)
Apr 17, 2020 11.08 11.08 10.75 11.08 923,503 +0.34(+3.15%)
Apr 16, 2020 10.76 10.90 10.56 10.74 926,531 +0.04(+0.37%)
Apr 15, 2020 11.05 11.05 10.68 10.70 975,433 -0.60(-5.29%)
Apr 14, 2020 11.23 11.41 11.08 11.30 1,149,326 +0.21(+1.91%)
Apr 13, 2020 11.00 11.27 10.75 11.08 1,006,754 +0.05(+0.50%)
Apr 09, 2020 10.94 11.21 10.82 11.03 1,044,176 +0.27(+2.48%)
Apr 08, 2020 10.70 10.94 10.46 10.76 976,622 +0.18(+1.71%)
Apr 07, 2020 11.23 11.31 10.43 10.58 1,586,201 -0.16(-1.46%)
Apr 06, 2020 10.20 10.75 10.08 10.74 1,730,810 +0.83(+8.41%)
Apr 03, 2020 9.875 10.07 9.741 9.906 871,186 +0.00(+0.00%)
Apr 02, 2020 9.749 9.954 9.663 9.906 1,200,079 +0.05(+0.56%)
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.