Algonquin Power and Utilities Corporation (AQNU)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | -2.01 | -9.41451990632 | 21.35 | 23.51 | 18.52 | 225668 | 20.2810425 | CS |
| 26 | -2.16 | -10.0465116279 | 21.5 | 23.51 | 18.52 | 113542 | 20.54191401 | CS |
| 52 | -10.66 | -35.5333333333 | 30 | 30 | 18.15 | 88921 | 21.71944929 | CS |
| 156 | -31.12 | -61.6726119699 | 50.46 | 53.01 | 18.15 | 112399 | 35.17901864 | CS |
| 260 | -31.02 | -61.5965051628 | 50.36 | 53.01 | 18.15 | 116171 | 35.98723601 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 19.34 | 0 | 0.00 | 19.34 | 19.34 | 19.34 | 0 |
| 1721342400 | 19.34 | 0 | 0.00 | 19.34 | 19.34 | 19.34 | 0 |
| 1721256000 | 19.34 | 0 | 0.00 | 19.34 | 19.34 | 19.34 | 0 |
| 1721169600 | 19.34 | 0 | 0.00 | 19.34 | 19.34 | 19.34 | 0 |
| 1721083200 | 19.34 | 0 | 0.00 | 19.34 | 19.34 | 19.34 | 0 |
| 1720824000 | 19.34 | 0 | 0.00 | 19.34 | 19.34 | 19.34 | 0 |
| 1720737600 | 19.34 | 0 | 0.00 | 19.34 | 19.34 | 19.34 | 0 |
| 1720651200 | 19.34 | 0 | 0.00 | 19.34 | 19.34 | 19.34 | 0 |
| 1720564800 | 19.34 | 0 | 0.00 | 19.34 | 19.34 | 19.34 | 0 |
| 1720478400 | 19.34 | 0 | 0.00 | 19.34 | 19.34 | 19.34 | 0 |
| 1720219200 | 19.34 | 0 | 0.00 | 19.34 | 19.34 | 19.34 | 0 |
| 1720040640 | 19.34 | 0 | 0.00 | 19.34 | 19.34 | 19.34 | 0 |
| 1719960000 | 19.34 | 0 | 0.00 | 19.34 | 19.34 | 19.34 | 0 |
| 1719873600 | 19.34 | 0 | 0.00 | 19.34 | 19.34 | 19.34 | 0 |
| 1719614400 | 19.34 | 0 | 0.00 | 19.34 | 19.34 | 19.34 | 0 |
| 1719528000 | 19.34 | 0 | 0.00 | 19.34 | 19.34 | 19.34 | 0 |
| 1719441600 | 19.34 | 0 | 0.00 | 19.34 | 19.34 | 19.34 | 0 |
| 1719355200 | 19.34 | 0 | 0.00 | 19.34 | 19.34 | 19.34 | 0 |
| 1719268800 | 19.34 | 0 | 0.00 | 19.34 | 19.34 | 19.34 | 0 |
| 1719009600 | 19.34 | 0 | 0.00 | 19.34 | 19.34 | 19.34 | 0 |
| 1718923200 | 19.34 | 0 | 0.00 | 19.34 | 19.34 | 19.34 | 0 |
| 1718750400 | 19.34 | 0 | 0.00 | 19.34 | 19.34 | 19.34 | 0 |
| 1718664000 | 19.34 | 0 | 0.00 | 19.34 | 19.34 | 19.34 | 0 |
| 1718404800 | 19.34 | 0.38 | 2.00 | 18.68 | 19.34 | 18.52 | 3046555 |
| 1718318400 | 18.96 | -0.65 | -3.31 | 19.62 | 19.69 | 18.95 | 1336063 |
| 1718232000 | 19.61 | 0.01 | 0.05 | 19.9 | 20.19 | 19.5734 | 37539 |
| 1718145600 | 19.6 | -0.16 | -0.81 | 19.55 | 19.76 | 19.45 | 142819 |
| 1718059200 | 19.76 | -0.06 | -0.30 | 19.66 | 19.95 | 19.54 | 37692 |
| 1717800000 | 19.82 | -0.87 | -4.20 | 20.63 | 20.63 | 19.73 | 273582 |
| 1717713600 | 20.69 | -0.08 | -0.39 | 20.75 | 20.835 | 20.66 | 71311 |
| 1717627200 | 20.77 | 0.1 | 0.48 | 20.78 | 20.831 | 20.51 | 199347 |
| 1717540800 | 20.67 | -0.5 | -2.36 | 21.13 | 21.13 | 20.6 | 103956 |
| 1717454400 | 21.17 | -0.11 | -0.52 | 21.2 | 21.25 | 20.8601 | 40123 |
| 1717195200 | 21.28 | -0.67 | -3.05 | 21.22 | 21.28 | 20.78 | 708023 |
| 1717108800 | 21.95 | 0.04 | 0.18 | 21.94 | 22.25 | 21.8781 | 29040 |
| 1717022400 | 21.91 | -0.41 | -1.84 | 22.72 | 22.72 | 21.85 | 26444 |
| 1716936000 | 22.32 | -0.6 | -2.62 | 23.5 | 23.5 | 22.29 | 10904 |
| 1716590400 | 22.92 | 0.4 | 1.78 | 22.75 | 22.92 | 22.63 | 10614 |
| 1716504000 | 22.52 | -0.58 | -2.51 | 23.23 | 23.23 | 22.49 | 16005 |
| 1716417600 | 23.1 | -0.03 | -0.13 | 23.08 | 23.3355 | 23.08 | 167602 |
| 1716331200 | 23.13 | -0.09 | -0.39 | 23.34 | 23.45 | 23.06 | 13818 |
| 1716244800 | 23.22 | 0.06 | 0.26 | 23.16 | 23.51 | 23.1 | 20488 |
| 1715985600 | 23.16 | -0.32 | -1.36 | 23.48 | 23.48 | 23.12 | 16378 |
| 1715899200 | 23.48 | 0.22 | 0.95 | 23.39 | 23.48 | 23.18 | 11353 |
| 1715812800 | 23.26 | 0.63 | 2.78 | 22.95 | 23.4085 | 22.95 | 24597 |
| 1715726400 | 22.63 | -0.03 | -0.13 | 22.76 | 22.96 | 22.63 | 14911 |
| 1715640000 | 22.66 | -0.13 | -0.57 | 23.23 | 23.23 | 22.6 | 804168 |
| 1715380800 | 22.79 | -0.71 | -3.02 | 23.44 | 23.44 | 22.38 | 87887 |
| 1715294400 | 23.5 | 0.52 | 2.26 | 22.73 | 23.5 | 22.73 | 37697 |
| 1715208000 | 22.98 | -0.06 | -0.26 | 23.02 | 23.14 | 22.87 | 100349 |
| 1715121600 | 23.04 | -0.26 | -1.12 | 23.38 | 23.47 | 22.9401 | 14065 |
| 1715035200 | 23.3 | 0.57 | 2.51 | 23.03 | 23.44 | 22.83 | 13675 |
| 1714776000 | 22.73 | 0.18 | 0.80 | 22.97 | 23.21 | 22.73 | 22028 |
| 1714689600 | 22.55 | 0.86 | 3.96 | 21.96 | 22.81 | 21.805 | 94802 |
| 1714603200 | 21.69 | 0.33 | 1.54 | 21.36 | 22.1401 | 21.18 | 65699 |
| 1714516800 | 21.36 | -0.18 | -0.84 | 21.57 | 21.57 | 21.19 | 60399 |
| 1714430400 | 21.54 | 0.37 | 1.75 | 21.35 | 21.72 | 21.3 | 12763 |
| 1714171200 | 21.17 | -0.25 | -1.14 | 21.54 | 21.54 | 21.17 | 23314 |
| 1714084800 | 21.415 | -0.03 | -0.12 | 21.46 | 21.46 | 21.1 | 9829 |
| 1713998400 | 21.44 | 0.02 | 0.09 | 21.44 | 21.52 | 21.26 | 6464 |
| 1713912000 | 21.42 | 0.39 | 1.85 | 21.11 | 21.56 | 21.11 | 647244 |
| 1713825600 | 21.03 | 0.36 | 1.74 | 20.55 | 21.14 | 20.55 | 20968 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
