Algonquin Pwr & Util (NY: AQN )

15.24 USD +0.06 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2021 15.26 15.37 15.18 15.24 1,324,853 +0.06(+0.40%)
Jun 23, 2021 15.33 15.33 15.16 15.18 2,994,193 -0.14(-0.91%)
Jun 22, 2021 15.16 15.34 15.16 15.32 4,021,971 +0.15(+0.99%)
Jun 21, 2021 15.10 15.31 15.06 15.17 4,725,300 +0.10(+0.66%)
Jun 18, 2021 14.84 15.21 14.81 15.07 17,372,491 +0.07(+0.47%)
Jun 17, 2021 15.20 15.54 14.96 15.00 26,004,701 -0.95(-5.96%)
Jun 16, 2021 16.15 16.25 15.95 15.95 655,833 -0.13(-0.81%)
Jun 15, 2021 16.25 16.25 16.07 16.08 446,699 -0.12(-0.74%)
Jun 14, 2021 16.08 16.25 16.08 16.20 1,281,541 +0.19(+1.19%)
Jun 11, 2021 15.96 16.09 15.86 16.01 757,631 +0.07(+0.44%)
Jun 10, 2021 15.86 16.01 15.78 15.94 740,801 +0.13(+0.82%)
Jun 09, 2021 15.77 15.86 15.75 15.81 1,029,811 +0.13(+0.83%)
Jun 08, 2021 15.80 15.82 15.61 15.68 649,421 -0.02(-0.13%)
Jun 07, 2021 15.67 15.80 15.62 15.70 574,954 +0.12(+0.77%)
Jun 04, 2021 15.51 15.62 15.46 15.58 577,714 +0.14(+0.91%)
Jun 03, 2021 15.40 15.52 15.37 15.44 686,642 +0.01(+0.06%)
Jun 02, 2021 15.40 15.47 15.30 15.43 818,627 +0.07(+0.46%)
Jun 01, 2021 15.48 15.58 15.29 15.36 1,715,842 +0.08(+0.52%)
May 28, 2021 15.35 15.42 15.27 15.28 644,713 -0.05(-0.33%)
May 27, 2021 15.42 15.47 15.25 15.33 1,011,503 -0.09(-0.58%)
May 26, 2021 15.48 15.50 15.29 15.42 677,361 -0.02(-0.13%)
May 25, 2021 15.51 15.56 15.37 15.44 1,349,750 -0.07(-0.45%)
May 24, 2021 15.53 15.56 15.47 15.51 559,058 +0.06(+0.39%)
May 21, 2021 15.55 15.56 15.32 15.45 784,803 -0.03(-0.19%)
May 20, 2021 15.32 15.62 15.32 15.48 569,114 +0.21(+1.38%)
May 19, 2021 15.20 15.29 15.12 15.27 1,199,563 -0.02(-0.13%)
May 18, 2021 15.22 15.39 15.16 15.29 1,313,240 +0.08(+0.53%)
May 17, 2021 15.40 15.44 15.14 15.21 830,538 -0.15(-0.98%)
May 14, 2021 15.28 15.48 15.28 15.36 1,752,041 +0.22(+1.45%)
May 13, 2021 15.18 15.34 15.06 15.14 2,328,874 +0.05(+0.33%)
May 12, 2021 15.58 15.58 15.08 15.09 1,333,392 -0.49(-3.15%)
May 11, 2021 15.77 15.83 15.50 15.58 1,237,434 -0.30(-1.89%)
May 10, 2021 15.94 16.03 15.82 15.88 1,047,964 -0.01(-0.06%)
May 07, 2021 15.90 16.26 15.83 15.89 1,096,907 +0.14(+0.89%)
May 06, 2021 15.81 15.82 15.65 15.75 1,043,391 +0.00(+0.00%)
May 05, 2021 15.81 16.04 15.69 15.75 740,378 -0.21(-1.32%)
May 04, 2021 16.09 16.09 15.80 15.96 718,832 -0.14(-0.87%)
May 03, 2021 16.17 16.21 16.06 16.10 577,201 -0.04(-0.25%)
Apr 30, 2021 16.14 16.26 16.08 16.14 781,600 +0.02(+0.12%)
Apr 29, 2021 16.31 16.33 16.09 16.12 729,930 -0.07(-0.43%)
Apr 28, 2021 16.12 16.25 16.02 16.19 600,523 +0.07(+0.43%)
Apr 27, 2021 16.20 16.23 16.08 16.12 562,449 -0.08(-0.49%)
Apr 26, 2021 16.20 16.26 16.06 16.20 602,746 +0.01(+0.06%)
Apr 23, 2021 16.36 16.41 16.17 16.19 634,900 -0.15(-0.92%)
Apr 22, 2021 16.37 16.51 16.26 16.34 712,390 +0.00(+0.00%)
Apr 21, 2021 16.19 16.40 16.17 16.34 726,941 +0.21(+1.30%)
Apr 20, 2021 16.04 16.19 15.99 16.13 1,035,576 +0.08(+0.50%)
Apr 19, 2021 16.11 16.16 15.92 16.05 1,198,950 -0.19(-1.17%)
Apr 16, 2021 16.32 16.39 16.19 16.24 1,076,100 -0.02(-0.12%)
Apr 15, 2021 16.30 16.30 16.09 16.26 876,818 +0.10(+0.62%)
Apr 14, 2021 16.29 16.29 16.09 16.16 1,593,971 -0.22(-1.34%)
Apr 13, 2021 16.18 16.38 16.11 16.38 624,564 +0.20(+1.24%)
Apr 12, 2021 16.43 16.43 16.11 16.18 1,044,260 -0.25(-1.52%)
Apr 09, 2021 16.50 16.50 16.34 16.43 496,500 +0.02(+0.12%)
Apr 08, 2021 16.43 16.45 16.36 16.41 497,783 +0.11(+0.67%)
Apr 07, 2021 16.49 16.49 16.22 16.30 629,859 -0.10(-0.61%)
Apr 06, 2021 16.57 16.59 16.29 16.40 900,200 -0.20(-1.20%)
Apr 05, 2021 16.07 16.98 16.07 16.60 2,540,779 +0.63(+3.94%)
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.