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

- Apartments

Recent Quotes

My Watchlist

Indicators

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

5.610 +0.020 (+0.36%)

Official Closing Price Updated: 4:10 PM EDT, May 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2025	5.380	5.435	5.270	5.270	10,380,700	-0.11(-2.04%)
Apr 30, 2025	5.350	5.420	5.300	5.380	11,826,350	+0.01(+0.19%)
Apr 29, 2025	5.370	5.400	5.323	5.370	7,771,703	+0.02(+0.37%)
Apr 28, 2025	5.290	5.360	5.240	5.350	9,057,949	+0.07(+1.33%)
Apr 25, 2025	5.290	5.310	5.160	5.280	9,275,948	-0.01(-0.19%)
Apr 24, 2025	5.250	5.310	5.190	5.290	10,783,486	+0.05(+0.95%)
Apr 23, 2025	5.400	5.420	5.220	5.240	10,393,572	-0.15(-2.78%)
Apr 22, 2025	5.360	5.450	5.348	5.390	8,437,465	+0.07(+1.32%)
Apr 21, 2025	5.400	5.410	5.250	5.320	11,476,673	-0.09(-1.66%)
Apr 17, 2025	5.280	5.490	5.280	5.410	15,595,830	+0.14(+2.66%)
Apr 16, 2025	5.210	5.310	5.170	5.270	10,112,520	+0.10(+1.93%)
Apr 15, 2025	5.220	5.220	5.160	5.170	10,383,628	-0.03(-0.58%)
Apr 14, 2025	5.080	5.250	5.045	5.200	17,425,032	+0.16(+3.17%)
Apr 11, 2025	4.870	5.070	4.850	5.040	10,597,638	+0.16(+3.28%)
Apr 10, 2025	4.880	4.970	4.780	4.880	21,398,716	-0.03(-0.61%)
Apr 09, 2025	4.500	4.950	4.455	4.910	25,924,376	+0.35(+7.68%)
Apr 08, 2025	4.780	4.840	4.510	4.560	16,256,083	-0.14(-2.98%)
Apr 07, 2025	4.630	4.880	4.570	4.700	15,464,521	-0.15(-3.09%)
Apr 04, 2025	5.060	5.060	4.810	4.850	20,289,284	-0.25(-4.90%)
Apr 03, 2025	5.250	5.340	5.080	5.100	13,510,154	-0.12(-2.30%)
Apr 02, 2025	5.110	5.230	5.075	5.220	7,268,371	+0.08(+1.56%)
Apr 01, 2025	5.160	5.160	5.060	5.140	9,125,456	+0.00(+0.00%)
Mar 31, 2025	5.110	5.190	5.080	5.140	9,315,686	+0.01(+0.29%)
Mar 28, 2025	5.135	5.194	5.100	5.125	8,121,847	+0.02(+0.39%)
Mar 27, 2025	5.115	5.174	5.071	5.105	7,689,948	+0.01(+0.19%)
Mar 26, 2025	5.056	5.160	5.051	5.095	6,952,690	+0.05(+0.98%)
Mar 25, 2025	5.105	5.125	5.041	5.046	10,853,816	-0.04(-0.78%)
Mar 24, 2025	5.056	5.110	5.051	5.085	7,680,846	+0.04(+0.78%)
Mar 21, 2025	5.046	5.076	5.002	5.046	10,966,693	-0.03(-0.58%)
Mar 20, 2025	5.085	5.085	5.016	5.076	9,270,741	-0.01(-0.19%)
Mar 19, 2025	5.056	5.085	5.026	5.085	8,319,314	+0.03(+0.59%)
Mar 18, 2025	5.046	5.081	5.016	5.056	6,554,662	+0.01(+0.20%)
Mar 17, 2025	5.026	5.095	4.997	5.046	13,623,600	+0.04(+0.79%)
Mar 14, 2025	4.858	5.021	4.809	5.006	11,006,566	+0.17(+3.47%)
Mar 13, 2025	4.770	4.898	4.770	4.839	10,605,929	+0.07(+1.45%)
Mar 12, 2025	4.641	4.839	4.577	4.770	17,825,942	+0.12(+2.55%)
Mar 11, 2025	4.849	4.849	4.602	4.651	16,259,651	-0.18(-3.68%)
Mar 10, 2025	4.691	5.026	4.671	4.829	12,352,044	+0.09(+1.88%)
Mar 07, 2025	4.552	4.740	4.236	4.740	30,861,362	+0.01(+0.21%)
Mar 06, 2025	4.750	4.765	4.661	4.730	22,137,376	-0.03(-0.62%)
Mar 05, 2025	4.710	4.799	4.700	4.760	10,076,305	+0.05(+1.05%)
Mar 04, 2025	4.691	4.760	4.631	4.710	13,957,103	+0.02(+0.42%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices