U.S. Markets closed

Algonquin Power & Utilities Corp. (AQN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.31-0.18 (-1.16%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 202115.4615.5015.3115.3115.311,947,341
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 202115.6515.7115.6315.6415.64100,570,000
Sep 02, 202115.5915.7015.5615.6815.68174,430,000
Sep 01, 202115.5715.6415.5315.5715.57149,470,000
Aug 31, 202115.6615.6615.5115.5315.53128,030,000
Aug 30, 202115.6015.6815.5815.6215.62139,430,000
Aug 27, 202115.5315.6115.4815.5915.59103,060,000
Aug 26, 202115.7015.7315.5415.5715.57115,740,000
Aug 25, 202115.7315.7715.6115.7315.7389,470,000
Aug 24, 202115.7815.8115.6315.7415.74426,800,000
Aug 23, 202115.6015.8115.5515.7615.76233,320,000
Aug 20, 202115.4515.7215.3115.6415.64342,330,000
Aug 19, 202115.3215.4415.2415.4215.42230,460,000
Aug 18, 202115.6615.6615.4215.4615.46150,090,000
Aug 17, 202115.5415.6115.4615.6115.6195,080,000
Aug 16, 202115.6215.7215.5415.6115.61108,510,000
Aug 13, 202115.5615.8115.5615.6315.63311,140,000
Aug 12, 202115.8815.8915.4215.5915.59262,040,000
Aug 11, 202115.9216.0215.8915.9015.90113,530,000
Aug 10, 202115.8915.9515.8115.8815.8882,470,000
Aug 09, 202116.0316.0315.8715.8915.8974,950,000
Aug 06, 202116.0816.0815.9115.9215.9288,460,000
Aug 05, 202115.9316.0915.8616.0916.09216,090,000
Aug 04, 202115.8015.9215.8015.8815.88108,550,000
Aug 03, 202116.0616.1015.8515.8915.892,493,000
Aug 02, 2021------
Jul 30, 202115.8015.9815.7615.9715.975,292,400
Jul 29, 202115.5215.8115.5215.7815.782,330,400
Jul 28, 202115.4515.5315.3915.4615.46974,600
Jul 27, 202115.3015.4315.2815.4015.401,900,900
Jul 26, 202115.4415.4515.3015.3515.351,086,100
Jul 23, 202115.3215.4615.3215.4415.44926,000
Jul 22, 202115.3415.3615.2215.3115.31853,400
Jul 21, 202115.1015.3215.1015.3215.324,703,500
Jul 20, 202115.0015.1214.8915.1015.101,366,800
Jul 19, 202115.0715.1114.7514.9714.972,185,400
Jul 16, 202115.0515.4015.0515.2315.231,849,500
Jul 15, 202114.9315.0314.9015.0315.031,146,300
Jul 14, 202114.9715.0414.9014.9614.961,242,900
Jul 13, 202115.0915.1214.9114.9314.93913,400
Jul 12, 202115.1215.1415.0315.0915.091,257,300
Jul 09, 202114.9315.1114.9115.0715.072,227,200
Jul 08, 202114.9615.0114.8414.8914.893,070,900
Jul 07, 202115.1015.1915.0615.1215.121,640,100
Jul 06, 202115.1115.1614.9615.0915.094,719,200
Jul 02, 202115.0715.0714.9515.0315.031,956,500
Jul 01, 202114.8915.1114.8815.0315.031,731,900
Jun 30, 202115.0615.0614.7614.8814.883,215,000
Jun 29, 202115.2115.2714.9915.0015.002,826,400
Jun 29, 20210.1706 Dividend
Jun 28, 202115.3615.4115.2615.3915.222,908,700
Jun 25, 202115.2915.3915.2515.3115.143,076,800
Jun 24, 202115.2615.3715.1815.2415.071,324,900
Jun 23, 202115.3315.3515.1615.1815.012,994,200
Jun 22, 202115.1615.3415.1615.3215.153,672,000
Jun 21, 202115.1015.3115.0615.1715.004,600,300
Jun 18, 202114.8415.2114.8215.0714.9017,207,500
Jun 17, 202115.2015.5414.9615.0014.8326,004,700
Jun 16, 202116.1516.2515.9515.9515.77656,200
Jun 15, 202116.2516.2516.0716.0815.90446,700
Jun 14, 202116.0816.2616.0816.2016.021,281,300
Jun 11, 202115.9616.0915.8616.0115.83757,600
Jun 10, 202115.8616.0215.7815.9415.76740,700
Jun 09, 202115.7715.8615.7515.8115.631,029,800
Jun 08, 202115.8015.8215.6115.6815.51649,400
Jun 07, 202115.6715.8015.6215.7015.53575,000
Jun 04, 202115.5115.6215.4615.5815.41577,600
Jun 03, 202115.4015.5215.3715.4415.27686,600
Jun 02, 202115.4015.4715.3015.4315.26818,600
Jun 01, 202115.4815.5815.2915.3615.191,715,700
May 28, 202115.3515.4215.2715.2815.11644,700
May 27, 202115.4215.4715.2515.3315.161,011,500
May 26, 202115.4815.5015.2915.4215.25677,400
May 25, 202115.5115.5615.3715.4415.271,349,800
May 24, 202115.5315.5715.4715.5115.34559,100
May 21, 202115.5515.5615.3215.4515.28784,800
May 20, 202115.3215.6215.3215.4815.31569,100
May 19, 202115.2015.2915.1215.2715.101,199,600
May 18, 202115.2215.3915.1615.2915.121,313,200
May 17, 202115.4015.4415.1415.2115.04830,500
May 14, 202115.2815.4815.2815.3615.191,752,000
May 13, 202115.1815.3415.0615.1414.972,328,900
May 12, 202115.5815.5815.0815.0914.921,333,400
May 11, 202115.7715.8315.5015.5815.411,237,400
May 10, 202115.9416.0315.8215.8815.701,048,000
May 07, 202115.9016.2615.8315.8915.711,096,900
May 06, 202115.8115.8215.6515.7515.581,043,300
May 05, 202116.0016.0415.6915.7515.58740,400
May 04, 202116.0916.0915.8015.9615.78718,800
May 03, 202116.1716.2116.0616.1015.92577,200
Apr 30, 202116.1416.2616.0816.1415.96781,600
Apr 29, 202116.3116.3316.1016.1215.94729,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...