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

Algonquin Power & Util (NY: AQN )

5.855 -0.005 (-0.09%)
Streaming Delayed Price Updated: 1:31 PM EDT, Jul 1, 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 (%)
Sep 30, 2021 9.736 9.789 9.647 9.677 2,298,471 -0.05(-0.48%)
Sep 29, 2021 9.703 9.769 9.657 9.723 1,631,726 +0.18(+1.90%)
Sep 28, 2021 9.767 9.799 9.529 9.542 3,564,470 -0.23(-2.30%)
Sep 27, 2021 9.716 9.834 9.709 9.767 2,168,017 +0.05(+0.46%)
Sep 24, 2021 9.780 9.812 9.716 9.722 2,051,807 -0.07(-0.72%)
Sep 23, 2021 9.934 9.972 9.786 9.793 8,360,287 -0.04(-0.39%)
Sep 22, 2021 9.831 9.928 9.780 9.831 2,826,445 +0.05(+0.53%)
Sep 21, 2021 9.786 9.908 9.773 9.780 2,824,256 +0.01(+0.13%)
Sep 20, 2021 9.812 9.825 9.674 9.767 2,117,106 -0.08(-0.78%)
Sep 17, 2021 9.941 9.966 9.844 9.844 3,418,684 -0.12(-1.16%)
Sep 16, 2021 9.979 10.03 9.915 9.960 1,469,459 -0.04(-0.39%)
Sep 15, 2021 9.908 10.02 9.883 9.998 2,231,155 +0.09(+0.91%)
Sep 14, 2021 9.953 10.02 9.889 9.908 1,294,192 +0.00(+0.00%)
Sep 13, 2021 9.941 9.995 9.896 9.908 2,887,053 +0.04(+0.39%)
Sep 10, 2021 10.02 10.02 9.870 9.870 1,506,250 -0.13(-1.29%)
Sep 09, 2021 10.04 10.06 9.992 9.998 1,220,637 -0.03(-0.26%)
Sep 08, 2021 9.908 10.09 9.908 10.02 1,738,027 +0.11(+1.10%)
Sep 07, 2021 10.00 10.02 9.912 9.915 3,386,994 -0.14(-1.41%)
Sep 03, 2021 10.06 10.10 10.05 10.06 1,564,044 -0.03(-0.25%)
Sep 02, 2021 10.02 10.09 10.00 10.08 2,712,772 +0.07(+0.71%)
Sep 01, 2021 10.01 10.06 9.986 10.01 2,324,560 +0.03(+0.26%)
Aug 31, 2021 10.07 10.07 9.969 9.986 1,991,308 -0.06(-0.58%)
Aug 30, 2021 10.03 10.08 10.02 10.04 2,168,518 +0.02(+0.19%)
Aug 27, 2021 9.986 10.04 9.953 10.02 1,602,876 +0.01(+0.13%)
Aug 26, 2021 10.09 10.11 9.992 10.01 1,800,109 -0.10(-1.02%)
Aug 25, 2021 10.11 10.14 10.04 10.11 1,391,527 -0.01(-0.06%)
Aug 24, 2021 10.15 10.17 10.05 10.12 6,637,859 -0.01(-0.13%)
Aug 23, 2021 10.03 10.17 9.995 10.13 3,628,807 +0.08(+0.77%)
Aug 20, 2021 9.934 10.10 9.844 10.06 5,324,023 +0.14(+1.43%)
Aug 19, 2021 9.851 9.924 9.799 9.915 3,584,176 -0.03(-0.26%)
Aug 18, 2021 10.07 10.07 9.912 9.941 2,446,238 -0.10(-0.96%)
Aug 17, 2021 9.992 10.04 9.992 10.04 1,478,686 +0.00(+0.00%)
Aug 16, 2021 10.04 10.11 9.992 10.04 1,687,589 -0.01(-0.13%)
Aug 13, 2021 10.00 10.17 10.00 10.05 4,839,087 +0.03(+0.26%)
Aug 12, 2021 10.21 10.22 9.915 10.02 4,075,426 -0.20(-1.95%)
Aug 11, 2021 10.24 10.30 10.22 10.22 1,765,748 +0.01(+0.13%)
Aug 10, 2021 10.22 10.25 10.17 10.21 1,282,568 -0.01(-0.06%)
Aug 09, 2021 10.31 10.31 10.20 10.22 1,165,600 -0.02(-0.19%)
Aug 06, 2021 10.34 10.34 10.23 10.24 1,375,796 -0.11(-1.06%)
Aug 05, 2021 10.24 10.35 10.19 10.35 3,360,764 +0.13(+1.32%)
Aug 04, 2021 10.16 10.23 10.16 10.21 1,688,150 -0.01(-0.06%)
Aug 03, 2021 10.33 10.35 10.19 10.22 3,877,163 -0.11(-1.06%)
Aug 02, 2021 10.25 10.34 10.19 10.33 3,611,483 +0.06(+0.56%)
Jul 30, 2021 10.16 10.27 10.13 10.27 8,230,997 +0.12(+1.20%)
Jul 29, 2021 9.979 10.16 9.979 10.15 3,624,370 +0.21(+2.07%)
Jul 28, 2021 9.934 9.986 9.896 9.941 1,515,745 +0.04(+0.39%)
Jul 27, 2021 9.838 9.921 9.825 9.902 2,956,420 +0.03(+0.33%)
Jul 26, 2021 9.928 9.934 9.838 9.870 1,689,226 -0.06(-0.58%)
Jul 23, 2021 9.851 9.941 9.851 9.928 1,440,177 +0.08(+0.85%)
Jul 22, 2021 9.863 9.876 9.786 9.844 1,327,211 -0.01(-0.07%)
Jul 21, 2021 9.709 9.851 9.709 9.851 7,315,032 +0.14(+1.46%)
Jul 20, 2021 9.645 9.719 9.574 9.709 2,125,730 +0.08(+0.87%)
Jul 19, 2021 9.716 9.716 9.484 9.625 3,398,891 -0.17(-1.71%)
Jul 16, 2021 9.677 9.902 9.674 9.793 2,876,575 +0.13(+1.33%)
Jul 15, 2021 9.600 9.664 9.577 9.664 1,782,636 +0.05(+0.47%)
Jul 14, 2021 9.625 9.670 9.580 9.619 1,932,965 +0.02(+0.20%)
Jul 13, 2021 9.703 9.719 9.587 9.600 1,420,595 -0.10(-1.06%)
Jul 12, 2021 9.722 9.735 9.664 9.703 1,955,421 +0.01(+0.13%)
Jul 09, 2021 9.600 9.716 9.587 9.690 3,463,856 +0.12(+1.21%)
Jul 08, 2021 9.619 9.651 9.539 9.574 4,776,404 -0.15(-1.52%)
Jul 07, 2021 9.709 9.767 9.680 9.722 2,550,766 +0.02(+0.20%)
Jul 06, 2021 9.716 9.748 9.616 9.703 7,339,892 +0.04(+0.40%)
Jul 02, 2021 9.690 9.690 9.613 9.664 3,042,905 +0.00(+0.00%)
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.