Algonquin Power & Utiliti... (AQNB)
25.27
0.09 (0.36%)
At close: Jan 15, 2025, 10:28 AM
AQNB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 25.16 | 25.36 | 25.16 | 25.18 | 0.02 | 0.08% | 8,486 |
| Jan 13, 2025 | 25.18 | 25.30 | 25.16 | 25.16 | -0.02 | -0.08% | 16,432 |
| Jan 10, 2025 | 25.20 | 25.39 | 25.17 | 25.18 | -0.01 | -0.04% | 17,234 |
| Jan 8, 2025 | 25.18 | 25.27 | 25.18 | 25.19 | -0.02 | -0.08% | 22,000 |
| Jan 7, 2025 | 25.22 | 25.28 | 25.15 | 25.21 | -0.03 | -0.12% | 14,516 |
| Jan 6, 2025 | 25.24 | 25.40 | 25.24 | 25.24 | -0.01 | -0.04% | 10,900 |
| Jan 3, 2025 | 25.27 | 25.42 | 25.22 | 25.25 | -0.02 | -0.08% | 12,300 |
| Jan 2, 2025 | 25.27 | 25.35 | 25.21 | 25.27 | 0.05 | 0.20% | 12,833 |
| Dec 31, 2024 | 25.38 | 25.52 | 25.12 | 25.22 | -0.27 | -1.06% | 136,800 |
| Dec 30, 2024 | 25.35 | 25.49 | 25.33 | 25.49 | 0.09 | 0.35% | 31,442 |
| Dec 27, 2024 | 25.37 | 25.47 | 25.35 | 25.40 | 0.03 | 0.12% | 13,831 |
| Dec 26, 2024 | 25.46 | 25.47 | 25.33 | 25.37 | 0.06 | 0.24% | 7,900 |
| Dec 24, 2024 | 25.35 | 25.40 | 25.27 | 25.31 | -0.04 | -0.16% | 14,115 |
| Dec 23, 2024 | 25.34 | 25.51 | 25.27 | 25.35 | -0.11 | -0.43% | 13,200 |
| Dec 20, 2024 | 25.33 | 25.50 | 25.28 | 25.46 | 0.11 | 0.43% | 7,412 |
| Dec 19, 2024 | 25.28 | 25.43 | 25.27 | 25.35 | -0.03 | -0.12% | 26,700 |
| Dec 18, 2024 | 25.52 | 25.54 | 25.28 | 25.38 | -0.14 | -0.55% | 26,700 |
| Dec 17, 2024 | 25.32 | 25.52 | 25.30 | 25.52 | 0.10 | 0.39% | 15,300 |
| Dec 16, 2024 | 25.40 | 25.52 | 25.28 | 25.42 | 0.16 | 0.63% | 11,600 |
| Dec 13, 2024 | 25.28 | 25.44 | 25.18 | 25.26 | -0.45 | -1.75% | 30,500 |
| Dec 12, 2024 | 25.68 | 25.77 | 25.63 | 25.71 | -0.07 | -0.27% | 17,300 |
| Dec 11, 2024 | 25.65 | 25.80 | 25.65 | 25.78 | 0.12 | 0.47% | 32,600 |
| Dec 10, 2024 | 25.80 | 25.80 | 25.65 | 25.66 | -0.12 | -0.47% | 9,129 |
| Dec 9, 2024 | 25.74 | 25.83 | 25.64 | 25.78 | -0.05 | -0.19% | 10,700 |
| Dec 6, 2024 | 25.87 | 25.87 | 25.72 | 25.83 | 0.06 | 0.23% | 11,400 |
| Dec 5, 2024 | 25.85 | 25.88 | 25.74 | 25.77 | -0.08 | -0.31% | 7,326 |
| Dec 4, 2024 | 25.65 | 25.85 | 25.63 | 25.85 | 0.21 | 0.82% | 23,614 |
| Dec 3, 2024 | 25.58 | 25.70 | 25.55 | 25.64 | 0.00 | 0.00% | 13,524 |
| Dec 2, 2024 | 25.59 | 25.74 | 25.54 | 25.64 | 0.10 | 0.39% | 14,000 |
| Nov 29, 2024 | 25.58 | 25.67 | 25.54 | 25.54 | -0.10 | -0.39% | 120,400 |
| Nov 27, 2024 | 25.53 | 25.71 | 25.53 | 25.64 | 0.07 | 0.27% | 12,805 |
| Nov 26, 2024 | 25.84 | 25.94 | 25.41 | 25.57 | -0.13 | -0.51% | 48,513 |
| Nov 25, 2024 | 25.92 | 25.92 | 25.68 | 25.70 | -0.07 | -0.27% | 5,403 |
| Nov 22, 2024 | 25.91 | 25.91 | 25.76 | 25.77 | -0.01 | -0.04% | 16,303 |
| Nov 21, 2024 | 25.83 | 25.95 | 25.70 | 25.78 | 0.02 | 0.08% | 9,511 |
| Nov 20, 2024 | 25.88 | 25.88 | 25.66 | 25.76 | -0.07 | -0.27% | 9,932 |
| Nov 19, 2024 | 25.77 | 25.97 | 25.75 | 25.83 | 0.12 | 0.47% | 22,000 |
| Nov 18, 2024 | 25.75 | 25.77 | 25.65 | 25.71 | 0.02 | 0.08% | 9,206 |
| Nov 15, 2024 | 25.61 | 25.80 | 25.61 | 25.69 | -0.01 | -0.04% | 42,919 |
| Nov 14, 2024 | 25.55 | 25.79 | 25.55 | 25.70 | 0.12 | 0.47% | 9,630 |
| Nov 13, 2024 | 25.64 | 25.64 | 25.51 | 25.58 | -0.17 | -0.66% | 13,300 |
| Nov 12, 2024 | 25.70 | 25.79 | 25.70 | 25.75 | 0.05 | 0.19% | 8,029 |
| Nov 11, 2024 | 25.74 | 25.80 | 25.70 | 25.70 | 0.05 | 0.19% | 9,204 |
| Nov 8, 2024 | 25.69 | 25.75 | 25.65 | 25.65 | -0.01 | -0.04% | 42,400 |
| Nov 7, 2024 | 25.57 | 25.74 | 25.57 | 25.66 | -0.02 | -0.08% | 6,500 |
| Nov 6, 2024 | 25.60 | 25.75 | 25.60 | 25.68 | 0.01 | 0.04% | 8,843 |
| Nov 5, 2024 | 25.63 | 25.72 | 25.59 | 25.67 | 0.01 | 0.04% | 28,701 |
| Nov 4, 2024 | 25.64 | 25.70 | 25.63 | 25.66 | 0.02 | 0.08% | 16,704 |
| Nov 1, 2024 | 25.66 | 25.77 | 25.60 | 25.64 | -0.05 | -0.19% | 19,600 |
| Oct 31, 2024 | 25.69 | 25.80 | 25.60 | 25.69 | 0.03 | 0.12% | 61,900 |