Algonquin Power & Utiliti... (AQNU)
NYSE: AQNU
· Real-Time Price · USD
19.34
0.38 (2.00%)
At close: Jun 14, 2024, 10:00 PM
AQNU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14, 2024 | 18.68 | 19.34 | 18.52 | 19.34 | 19.34 | 2.00% | 3,046,555 |
| Jun 13, 2024 | 19.62 | 19.69 | 18.95 | 18.96 | 18.96 | -3.31% | 1,336,088 |
| Jun 12, 2024 | 19.90 | 20.19 | 19.57 | 19.61 | 19.61 | 0.05% | 37,539 |
| Jun 11, 2024 | 19.55 | 19.72 | 19.45 | 19.60 | 19.60 | -0.81% | 142,819 |
| Jun 10, 2024 | 19.66 | 19.95 | 19.54 | 19.76 | 19.76 | -0.30% | 37,692 |
| Jun 7, 2024 | 20.52 | 20.52 | 19.73 | 19.82 | 19.82 | -4.20% | 273,592 |
| Jun 6, 2024 | 20.75 | 20.84 | 20.66 | 20.69 | 20.69 | -0.39% | 71,311 |
| Jun 5, 2024 | 20.78 | 20.83 | 20.51 | 20.77 | 20.77 | 0.48% | 199,347 |
| Jun 4, 2024 | 21.13 | 21.13 | 20.60 | 20.67 | 20.67 | -2.36% | 103,956 |
| Jun 3, 2024 | 21.20 | 21.24 | 20.86 | 21.17 | 21.17 | -0.52% | 40,123 |
| May 31, 2024 | 21.22 | 21.28 | 20.78 | 21.28 | 21.28 | -3.05% | 708,023 |
| May 30, 2024 | 21.94 | 22.25 | 21.88 | 21.95 | 20.98 | 0.18% | 29,040 |
| May 29, 2024 | 22.72 | 22.72 | 21.85 | 21.91 | 20.94 | -1.84% | 26,444 |
| May 28, 2024 | 23.50 | 23.50 | 22.15 | 22.32 | 21.33 | -2.62% | 64,881 |
| May 24, 2024 | 22.75 | 22.92 | 22.64 | 22.92 | 21.91 | 1.78% | 10,614 |
| May 23, 2024 | 23.23 | 23.23 | 22.49 | 22.52 | 21.53 | -2.51% | 16,005 |
| May 22, 2024 | 23.08 | 23.34 | 23.08 | 23.10 | 22.08 | -0.13% | 167,602 |
| May 21, 2024 | 23.34 | 23.45 | 23.06 | 23.13 | 22.11 | -0.39% | 13,818 |
| May 20, 2024 | 23.16 | 23.51 | 23.10 | 23.22 | 22.20 | 0.26% | 20,488 |
| May 17, 2024 | 23.36 | 23.37 | 23.12 | 23.16 | 22.14 | -1.36% | 16,378 |