Algonquin Power & Utilities Corp (AQN) Historical Stock Data
4.39 ↑0.08 (1.86%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AQN is down -0.14% a day on average. There have been 13 days where Algonquin Power & Utilities Corp closed green and 17 days where AQN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 4.27 | 4.39 | ↑$0.12 (2.81%) | 4.25 | 4.42 | 6.67M |
| 2024-12-19 | 4.33 | 4.31 | ↓$0.02 (-0.46%) | 4.29 | 4.37 | 6.65M |
| 2024-12-18 | 4.46 | 4.32 | ↓$0.14 (-3.14%) | 4.32 | 4.49 | 6.73M |
| 2024-12-17 | 4.50 | 4.46 | ↓$0.04 (-0.89%) | 4.45 | 4.52 | 4.20M |
| 2024-12-16 | 4.47 | 4.51 | ↑$0.04 (0.89%) | 4.41 | 4.60 | 5.76M |
| 2024-12-13 | 4.54 | 4.47 | ↓$0.07 (-1.54%) | 4.46 | 4.55 | 5.82M |
| 2024-12-12 | 4.51 | 4.53 | ↑$0.02 (0.44%) | 4.42 | 4.55 | 8.63M |
| 2024-12-11 | 4.65 | 4.55 | ↓$0.10 (-2.15%) | 4.54 | 4.66 | 7.77M |
| 2024-12-10 | 4.78 | 4.65 | ↓$0.13 (-2.72%) | 4.65 | 4.78 | 4.17M |
| 2024-12-09 | 4.70 | 4.79 | ↑$0.09 (1.91%) | 4.70 | 4.97 | 6.52M |
| 2024-12-06 | 4.70 | 4.68 | ↓$0.02 (-0.43%) | 4.64 | 4.75 | 3.86M |
| 2024-12-05 | 4.76 | 4.73 | ↓$0.02 (-0.53%) | 4.70 | 4.80 | 5.42M |
| 2024-12-04 | 4.82 | 4.74 | ↓$0.08 (-1.66%) | 4.71 | 4.87 | 4.10M |
| 2024-12-03 | 4.85 | 4.84 | ↓$0.01 (-0.21%) | 4.82 | 4.89 | 3.93M |
| 2024-12-02 | 4.94 | 4.83 | ↓$0.11 (-2.23%) | 4.81 | 4.95 | 4.40M |
| 2024-11-29 | 4.89 | 4.95 | ↑$0.06 (1.23%) | 4.89 | 4.98 | 2.68M |
| 2024-11-27 | 4.76 | 4.88 | ↑$0.12 (2.52%) | 4.76 | 4.95 | 4.21M |
| 2024-11-26 | 4.78 | 4.76 | ↓$0.02 (-0.42%) | 4.73 | 4.82 | 3.49M |
| 2024-11-25 | 4.80 | 4.85 | ↑$0.05 (1.04%) | 4.77 | 4.90 | 4.59M |
| 2024-11-22 | 4.78 | 4.75 | ↓$0.03 (-0.63%) | 4.75 | 4.83 | 4.29M |
| 2024-11-21 | 4.71 | 4.77 | ↑$0.06 (1.27%) | 4.68 | 4.80 | 6.16M |
| 2024-11-20 | 4.77 | 4.71 | ↓$0.06 (-1.26%) | 4.70 | 4.77 | 4.79M |
| 2024-11-19 | 4.80 | 4.79 | ↓$0.01 (-0.21%) | 4.71 | 4.80 | 4.32M |
| 2024-11-18 | 4.79 | 4.82 | ↑$0.03 (0.63%) | 4.77 | 4.83 | 4.26M |
| 2024-11-15 | 4.82 | 4.82 | ↑$0.00 (0.00%) | 4.78 | 4.89 | 3.98M |
| 2024-11-14 | 4.74 | 4.81 | ↑$0.07 (1.48%) | 4.73 | 4.86 | 5.35M |
| 2024-11-13 | 4.78 | 4.73 | ↓$0.05 (-1.05%) | 4.72 | 4.83 | 6.06M |
| 2024-11-12 | 4.86 | 4.76 | ↓$0.10 (-2.06%) | 4.75 | 4.90 | 4.66M |
| 2024-11-11 | 4.79 | 4.92 | ↑$0.13 (2.71%) | 4.78 | 4.99 | 5.25M |
| 2024-11-08 | 4.78 | 4.80 | ↑$0.02 (0.42%) | 4.74 | 4.85 | 4.81M |
Create an account or log in to view more rows.
$AQN MACD turned bullish
$AQN LFFGG
$AQN has just been halted from trading.
$AQN death cross will complete today
$AQN Many many bears
$AQN wow. The volume is so low today. Unreal
$AQN I like it
$AQN Very bullish action
$AQN all’s I know is buy and hold… no expectations
$AQN this market love evrry dips let’s see