Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Algonquin Power & Utilities Corp. Common Shares (NY:AQN)

5.730 +0.065 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2025 5.660 5.750 5.630 5.730 6,897,698 +0.00(+0.00%)
Jun 27, 2025 5.740 5.780 5.680 5.730 9,996,105 +0.01(+0.17%)
Jun 26, 2025 5.700 5.740 5.670 5.720 7,917,074 +0.05(+0.88%)
Jun 25, 2025 5.710 5.710 5.630 5.670 16,250,755 -0.07(-1.22%)
Jun 24, 2025 5.760 5.790 5.700 5.740 14,770,209 -0.04(-0.69%)
Jun 23, 2025 5.740 5.785 5.685 5.780 10,005,072 +0.06(+1.05%)
Jun 20, 2025 5.790 5.790 5.660 5.720 11,073,421 -0.03(-0.52%)
Jun 18, 2025 5.780 5.790 5.740 5.750 9,725,474 -0.03(-0.52%)
Jun 17, 2025 5.850 5.850 5.725 5.780 8,538,800 -0.06(-1.03%)
Jun 16, 2025 5.860 5.920 5.800 5.840 9,944,418 -0.02(-0.34%)
Jun 13, 2025 5.860 5.910 5.840 5.860 6,728,374 -0.05(-0.85%)
Jun 12, 2025 5.900 5.940 5.880 5.910 5,881,163 +0.03(+0.51%)
Jun 11, 2025 5.890 5.920 5.830 5.880 7,140,857 +0.05(+0.86%)
Jun 10, 2025 5.840 5.870 5.774 5.830 12,197,552 +0.04(+0.69%)
Jun 09, 2025 5.850 5.880 5.790 5.790 10,841,735 -0.06(-1.03%)
Jun 06, 2025 5.850 5.870 5.770 5.850 13,506,818 +0.01(+0.17%)
Jun 05, 2025 5.940 5.950 5.810 5.840 14,983,609 -0.08(-1.35%)
Jun 04, 2025 6.060 6.190 5.890 5.920 24,250,056 -0.30(-4.82%)
Jun 03, 2025 5.460 6.240 5.460 6.220 45,717,816 +0.85(+15.83%)
Jun 02, 2025 5.480 5.510 5.315 5.370 24,385,988 -0.12(-2.19%)
May 30, 2025 5.480 5.540 5.460 5.490 14,392,638 +0.01(+0.18%)
May 29, 2025 5.460 5.520 5.420 5.480 11,182,805 +0.06(+1.11%)
May 28, 2025 5.600 5.600 5.380 5.420 14,137,647 -0.19(-3.39%)
May 27, 2025 5.600 5.680 5.560 5.610 8,132,113 +0.05(+0.90%)
May 23, 2025 5.550 5.580 5.440 5.560 19,705,172 +0.07(+1.28%)
May 22, 2025 5.440 5.520 5.405 5.490 13,319,448 +0.01(+0.18%)
May 21, 2025 5.590 5.610 5.460 5.480 15,291,255 -0.14(-2.49%)
May 20, 2025 5.610 5.710 5.585 5.620 12,446,395 +0.01(+0.18%)
May 19, 2025 5.520 5.620 5.520 5.610 3,337,519 +0.02(+0.36%)
May 16, 2025 5.480 5.590 5.455 5.590 12,254,605 +0.10(+1.82%)
May 15, 2025 5.480 5.520 5.430 5.490 16,201,351 +0.05(+0.92%)
May 14, 2025 5.570 5.585 5.380 5.440 13,804,123 -0.17(-3.03%)
May 13, 2025 5.750 5.750 5.575 5.610 10,289,476 -0.10(-1.75%)
May 12, 2025 5.920 5.950 5.705 5.710 15,224,135 -0.28(-4.67%)
May 09, 2025 5.570 6.010 5.535 5.990 27,247,816 +0.53(+9.71%)
May 08, 2025 5.470 5.497 5.395 5.460 13,722,846 +0.00(+0.00%)
May 07, 2025 5.490 5.540 5.440 5.460 15,461,499 -0.03(-0.55%)
May 06, 2025 5.400 5.540 5.378 5.490 10,337,452 +0.11(+2.04%)
May 05, 2025 5.400 5.420 5.345 5.380 9,426,057 -0.01(-0.19%)
May 02, 2025 5.310 5.430 5.265 5.390 12,846,661 +0.12(+2.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.