Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Algonquin Power & Util (NY: AQN )

5.460 -0.040 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 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, 2023 7.848 7.885 7.587 7.699 4,655,578 -0.06(-0.72%)
Jun 29, 2023 7.606 7.764 7.513 7.755 11,479,305 +0.17(+2.20%)
Jun 28, 2023 7.551 7.643 7.519 7.588 8,577,251 -0.02(-0.24%)
Jun 27, 2023 7.616 7.680 7.565 7.607 6,072,993 -0.03(-0.36%)
Jun 26, 2023 7.432 7.708 7.367 7.634 10,737,391 +0.23(+3.11%)
Jun 23, 2023 7.662 7.671 7.404 7.404 8,397,778 -0.28(-3.59%)
Jun 22, 2023 7.772 7.823 7.662 7.680 8,481,673 -0.13(-1.65%)
Jun 21, 2023 7.818 7.827 7.708 7.809 7,001,211 -0.03(-0.35%)
Jun 20, 2023 7.708 7.855 7.634 7.837 8,157,739 +0.10(+1.31%)
Jun 16, 2023 7.625 7.809 7.625 7.735 10,019,434 +0.08(+1.08%)
Jun 15, 2023 7.662 7.699 7.488 7.653 8,877,557 -0.47(-5.78%)
May 08, 2023 8.122 8.182 8.090 8.122 3,338,611 +0.00(+0.00%)
May 05, 2023 7.984 8.145 7.975 8.122 3,608,640 +0.11(+1.38%)
May 04, 2023 8.030 8.030 7.850 8.011 5,055,309 -0.01(-0.11%)
May 03, 2023 7.827 8.048 7.827 8.021 6,825,590 +0.23(+2.95%)
May 02, 2023 7.726 7.800 7.630 7.791 3,443,943 +0.02(+0.24%)
May 01, 2023 7.763 7.809 7.735 7.772 3,722,893 -0.06(-0.82%)
Apr 28, 2023 7.689 8.067 7.671 7.837 8,283,677 +0.10(+1.31%)
Apr 27, 2023 7.717 7.763 7.645 7.735 2,621,698 +0.06(+0.72%)
Apr 26, 2023 7.689 7.745 7.561 7.680 4,439,335 -0.06(-0.83%)
Apr 25, 2023 7.827 7.855 7.699 7.745 4,093,242 -0.11(-1.41%)
Apr 24, 2023 7.772 7.883 7.694 7.855 10,253,430 +0.17(+2.28%)
Apr 21, 2023 7.487 7.993 7.441 7.680 14,446,434 +0.23(+3.09%)
Apr 20, 2023 7.367 7.482 7.349 7.450 5,016,286 +0.02(+0.25%)
Apr 19, 2023 7.322 7.551 7.266 7.432 9,237,673 +0.02(+0.25%)
Apr 18, 2023 7.689 7.689 7.381 7.413 11,528,773 -0.40(-5.18%)
Apr 17, 2023 8.195 8.214 7.740 7.818 16,395,331 -0.12(-1.51%)
Apr 14, 2023 8.113 8.218 7.910 7.938 5,279,765 -0.17(-2.15%)
Apr 13, 2023 7.965 8.145 7.965 8.113 4,501,760 +0.09(+1.15%)
Apr 12, 2023 8.113 8.195 7.998 8.021 3,288,998 -0.04(-0.46%)
Apr 11, 2023 7.965 8.103 7.952 8.057 5,954,888 +0.09(+1.15%)
Apr 10, 2023 7.883 7.965 7.763 7.965 3,278,808 +0.05(+0.58%)
Apr 06, 2023 7.818 7.947 7.791 7.919 5,665,707 +0.07(+0.94%)
Apr 05, 2023 7.754 7.901 7.735 7.846 5,555,126 +0.11(+1.43%)
Apr 04, 2023 7.717 7.800 7.653 7.735 3,939,359 +0.04(+0.48%)
Apr 03, 2023 7.745 7.823 7.634 7.699 5,138,687 -0.03(-0.36%)
Mar 31, 2023 7.846 7.892 7.630 7.726 9,256,172 -0.17(-2.10%)
Mar 30, 2023 7.551 7.929 7.492 7.892 22,323,198 +0.40(+5.39%)
Mar 29, 2023 7.325 7.515 7.279 7.488 6,491,165 +0.22(+3.00%)
Mar 28, 2023 7.297 7.361 7.207 7.270 3,458,257 -0.03(-0.37%)
Mar 27, 2023 7.297 7.379 7.225 7.297 6,297,963 +0.02(+0.25%)
Mar 24, 2023 6.998 7.279 6.998 7.279 5,847,114 +0.23(+3.22%)
Mar 23, 2023 7.089 7.202 6.998 7.052 5,780,722 -0.03(-0.38%)
Mar 22, 2023 7.125 7.243 7.034 7.080 5,710,173 -0.05(-0.64%)
Mar 21, 2023 7.107 7.216 7.007 7.125 5,941,209 +0.03(+0.38%)
Mar 20, 2023 7.216 7.243 7.030 7.098 9,519,508 -0.13(-1.76%)
Mar 17, 2023 7.025 7.261 6.957 7.225 10,337,771 +0.26(+3.78%)
Mar 16, 2023 6.907 6.971 6.785 6.962 5,250,028 +0.03(+0.39%)
Mar 15, 2023 6.898 6.989 6.803 6.934 7,677,071 -0.05(-0.78%)
Mar 14, 2023 6.898 7.070 6.889 6.989 4,972,514 +0.16(+2.39%)
Mar 13, 2023 6.644 6.975 6.612 6.825 8,022,417 +0.11(+1.62%)
Mar 10, 2023 6.825 6.862 6.676 6.716 4,514,033 -0.14(-1.99%)
Mar 09, 2023 7.016 7.034 6.834 6.853 3,424,432 -0.15(-2.20%)
Mar 08, 2023 6.971 7.016 6.871 7.007 4,580,603 +0.04(+0.52%)
Mar 07, 2023 7.007 7.098 6.893 6.971 4,266,955 -0.05(-0.65%)
Mar 06, 2023 7.107 7.177 7.007 7.016 2,786,182 -0.08(-1.15%)
Mar 03, 2023 6.934 7.179 6.925 7.098 3,538,149 +0.16(+2.36%)
Mar 02, 2023 6.798 6.943 6.771 6.934 3,424,053 +0.09(+1.33%)
Mar 01, 2023 6.889 6.916 6.735 6.844 4,213,648 -0.08(-1.18%)
Feb 28, 2023 6.943 7.025 6.880 6.925 3,823,901 -0.05(-0.78%)
Feb 27, 2023 7.152 7.216 6.952 6.980 3,472,175 -0.13(-1.79%)
Feb 24, 2023 7.107 7.143 7.007 7.107 4,683,574 -0.07(-1.01%)
Feb 23, 2023 7.080 7.188 7.034 7.179 5,669,100 +0.15(+2.20%)
Feb 22, 2023 6.952 7.134 6.939 7.025 4,101,061 +0.08(+1.18%)
Feb 21, 2023 7.170 7.216 6.934 6.943 5,746,134 -0.16(-2.30%)
Feb 17, 2023 7.052 7.170 6.984 7.107 4,804,621 +0.05(+0.64%)
Feb 16, 2023 7.025 7.188 6.962 7.061 7,943,208 +0.15(+2.10%)
Feb 15, 2023 6.671 6.948 6.653 6.916 5,092,898 +0.20(+2.97%)
Feb 14, 2023 6.798 6.807 6.617 6.716 5,587,856 -0.10(-1.46%)
Feb 13, 2023 6.726 6.880 6.698 6.816 4,730,632 +0.07(+1.08%)
Feb 10, 2023 6.544 6.771 6.544 6.744 5,063,732 +0.19(+2.91%)
Feb 09, 2023 6.707 6.771 6.535 6.553 5,829,051 -0.12(-1.77%)
Feb 08, 2023 6.726 6.780 6.589 6.671 8,272,242 -0.09(-1.34%)
Feb 07, 2023 6.671 6.785 6.635 6.762 4,318,351 +0.04(+0.54%)
Feb 06, 2023 6.671 6.762 6.635 6.726 5,818,147 +0.05(+0.68%)
Feb 03, 2023 6.753 6.757 6.635 6.680 4,506,389 -0.12(-1.74%)
Feb 02, 2023 6.753 6.916 6.707 6.798 4,242,030 +0.09(+1.35%)
Feb 01, 2023 6.580 6.753 6.562 6.707 4,460,061 +0.08(+1.23%)
Jan 31, 2023 6.499 6.635 6.481 6.626 5,305,200 +0.11(+1.67%)
Jan 30, 2023 6.553 6.617 6.508 6.517 4,198,768 -0.11(-1.64%)
Jan 27, 2023 6.526 6.685 6.526 6.626 4,967,316 +0.00(+0.00%)
Jan 26, 2023 6.671 6.689 6.580 6.626 4,093,212 -0.01(-0.14%)
Jan 25, 2023 6.608 6.698 6.553 6.635 4,224,222 -0.01(-0.14%)
Jan 24, 2023 6.635 6.678 6.508 6.644 4,439,400 +0.02(+0.27%)
Jan 23, 2023 6.517 6.644 6.471 6.626 5,003,589 +0.11(+1.67%)
Jan 20, 2023 6.344 6.517 6.217 6.517 5,567,524 +0.17(+2.72%)
Jan 19, 2023 6.263 6.363 6.208 6.344 4,399,722 +0.05(+0.72%)
Jan 18, 2023 6.544 6.544 6.258 6.299 9,162,279 -0.20(-3.07%)
Jan 17, 2023 6.081 6.503 6.068 6.499 10,544,199 +0.45(+7.51%)
Jan 13, 2023 6.344 6.372 5.990 6.045 14,707,066 -0.44(-6.72%)
Jan 12, 2023 6.562 6.689 6.186 6.481 19,912,910 -0.24(-3.51%)
Jan 11, 2023 6.608 6.753 6.608 6.716 5,876,720 +0.16(+2.49%)
Jan 10, 2023 6.589 6.648 6.521 6.553 6,180,715 -0.06(-0.96%)
Jan 09, 2023 6.599 6.769 6.535 6.617 8,047,558 +0.09(+1.39%)
Jan 06, 2023 6.399 6.540 6.326 6.526 8,666,211 +0.21(+3.30%)
Jan 05, 2023 6.254 6.390 6.199 6.317 7,889,564 +0.09(+1.46%)
Jan 04, 2023 6.208 6.299 6.113 6.226 4,794,366 +0.12(+1.93%)
Jan 03, 2023 5.936 6.154 5.900 6.108 6,400,515 +0.19(+3.22%)
Dec 30, 2022 5.927 5.981 5.845 5.918 5,898,964 -0.05(-0.76%)
Dec 29, 2022 5.900 5.990 5.813 5.963 5,263,733 +0.15(+2.51%)
Dec 28, 2022 5.852 5.976 5.782 5.817 7,079,829 +0.03(+0.46%)
Dec 27, 2022 5.958 5.958 5.738 5.791 4,427,720 -0.18(-2.96%)
Dec 23, 2022 5.817 5.976 5.764 5.967 5,918,907 +0.15(+2.58%)
Dec 22, 2022 5.896 5.910 5.702 5.817 8,163,876 -0.12(-2.08%)
Dec 21, 2022 5.914 5.963 5.852 5.941 7,521,350 +0.02(+0.30%)
Dec 20, 2022 5.852 6.054 5.844 5.923 8,183,298 +0.03(+0.45%)
Dec 19, 2022 6.126 6.161 5.844 5.896 12,426,680 -0.19(-3.05%)
Dec 16, 2022 6.355 6.382 6.011 6.082 17,990,360 -0.34(-5.23%)
Dec 15, 2022 6.250 6.567 6.020 6.417 21,683,138 +0.12(+1.96%)
Dec 14, 2022 6.408 6.506 6.280 6.294 7,873,217 -0.11(-1.66%)
Dec 13, 2022 6.523 6.656 6.372 6.400 8,762,309 -0.05(-0.82%)
Dec 12, 2022 6.355 6.453 6.213 6.453 8,767,776 +0.11(+1.67%)
Dec 09, 2022 6.355 6.417 6.303 6.347 7,551,067 -0.05(-0.83%)
Dec 08, 2022 6.479 6.479 6.373 6.400 5,832,667 -0.05(-0.82%)
Dec 07, 2022 6.400 6.572 6.311 6.453 10,937,777 +0.07(+1.11%)
Dec 06, 2022 6.506 6.514 6.241 6.382 9,629,259 -0.14(-2.17%)
Dec 05, 2022 6.656 6.691 6.479 6.523 6,734,920 -0.14(-2.12%)
Dec 02, 2022 6.647 6.704 6.576 6.664 3,879,652 -0.06(-0.92%)
Dec 01, 2022 6.717 6.806 6.664 6.726 8,378,566 +0.06(+0.93%)
Nov 30, 2022 6.461 6.673 6.435 6.664 15,264,906 +0.22(+3.42%)
Nov 29, 2022 6.541 6.559 6.400 6.444 8,764,564 -0.13(-2.01%)
Nov 28, 2022 6.717 6.744 6.541 6.576 6,287,767 -0.20(-2.99%)
Nov 25, 2022 6.753 6.912 6.744 6.779 3,868,704 +0.01(+0.13%)
Nov 23, 2022 6.594 6.797 6.576 6.770 7,033,929 +0.15(+2.27%)
Nov 22, 2022 6.735 6.753 6.541 6.620 6,249,119 -0.09(-1.32%)
Nov 21, 2022 6.770 6.832 6.620 6.709 7,565,197 -0.06(-0.91%)
Nov 18, 2022 6.629 6.837 6.585 6.770 9,256,666 +0.16(+2.40%)
Nov 17, 2022 6.709 6.812 6.550 6.611 8,835,233 -0.17(-2.47%)
Nov 16, 2022 6.832 7.079 6.673 6.779 13,783,515 -0.10(-1.41%)
Nov 15, 2022 7.203 7.256 6.779 6.876 21,648,582 -0.16(-2.26%)
Nov 14, 2022 8.165 8.165 6.956 7.035 29,176,372 -1.17(-14.30%)
Nov 11, 2022 9.242 9.260 8.174 8.209 14,507,025 -1.95(-19.20%)
Nov 10, 2022 9.877 10.16 9.877 10.16 5,160,575 +0.52(+5.40%)
Nov 09, 2022 9.798 9.878 9.621 9.639 2,924,728 -0.18(-1.80%)
Nov 08, 2022 9.569 9.860 9.569 9.816 2,848,988 +0.25(+2.58%)
Nov 07, 2022 9.780 9.780 9.472 9.569 2,966,490 -0.19(-1.99%)
Nov 04, 2022 9.630 9.794 9.595 9.763 4,356,608 +0.26(+2.79%)
Nov 03, 2022 9.454 9.533 9.366 9.498 3,325,116 -0.07(-0.74%)
Nov 02, 2022 9.674 9.833 9.542 9.569 3,874,151 -0.11(-1.09%)
Nov 01, 2022 9.913 9.913 9.648 9.674 3,025,225 -0.09(-0.90%)
Oct 31, 2022 9.674 9.780 9.595 9.763 3,865,421 +0.05(+0.55%)
Oct 28, 2022 9.657 9.710 9.569 9.710 2,372,617 +0.08(+0.82%)
Oct 27, 2022 9.621 9.741 9.551 9.630 3,087,335 +0.11(+1.21%)
Oct 26, 2022 9.569 9.661 9.463 9.516 2,402,483 -0.01(-0.09%)
Oct 25, 2022 9.268 9.524 9.268 9.524 4,207,769 +0.26(+2.76%)
Oct 24, 2022 9.321 9.352 9.162 9.268 2,218,832 -0.02(-0.19%)
Oct 21, 2022 9.127 9.330 9.039 9.286 2,515,844 +0.17(+1.84%)
Oct 20, 2022 9.392 9.392 9.083 9.118 2,709,520 -0.23(-2.46%)
Oct 19, 2022 9.410 9.418 9.260 9.348 2,604,374 -0.15(-1.58%)
Oct 18, 2022 9.489 9.586 9.374 9.498 5,389,013 +0.11(+1.13%)
Oct 17, 2022 9.233 9.511 9.198 9.392 4,302,291 +0.35(+3.91%)
Oct 14, 2022 9.366 9.392 9.039 9.039 3,609,422 -0.22(-2.38%)
Oct 13, 2022 8.880 9.343 8.765 9.260 7,317,828 +0.24(+2.64%)
Oct 12, 2022 9.304 9.304 9.021 9.021 3,043,489 -0.31(-3.31%)
Oct 11, 2022 9.374 9.485 9.215 9.330 4,543,224 +0.08(+0.86%)
Oct 10, 2022 9.454 9.454 9.162 9.251 3,079,065 -0.21(-2.24%)
Oct 07, 2022 9.604 9.714 9.418 9.463 3,449,628 -0.10(-1.02%)
Oct 06, 2022 10.00 10.00 9.542 9.560 4,864,152 -0.45(-4.50%)
Oct 05, 2022 10.27 10.27 9.886 10.01 3,221,286 -0.38(-3.65%)
Oct 04, 2022 10.21 10.40 10.18 10.39 3,309,031 +0.29(+2.88%)
Oct 03, 2022 9.860 10.20 9.798 10.10 3,698,299 +0.47(+4.86%)
Sep 30, 2022 9.763 9.948 9.621 9.630 4,176,457 -0.13(-1.36%)
Sep 29, 2022 10.12 10.14 9.652 9.763 5,546,893 -0.48(-4.66%)
Sep 28, 2022 10.20 10.28 10.02 10.24 2,878,645 +0.08(+0.79%)
Sep 27, 2022 10.46 10.47 10.13 10.16 3,747,154 -0.20(-1.93%)
Sep 26, 2022 10.76 10.78 10.27 10.36 2,966,019 -0.50(-4.56%)
Sep 23, 2022 10.92 10.93 10.75 10.85 2,639,823 -0.16(-1.42%)
Sep 22, 2022 11.04 11.06 10.92 11.01 2,187,034 -0.07(-0.63%)
Sep 21, 2022 11.16 11.29 11.02 11.08 3,994,843 -0.05(-0.47%)
Sep 20, 2022 11.42 11.47 11.06 11.13 2,382,237 -0.36(-3.10%)
Sep 19, 2022 11.40 11.50 11.34 11.49 2,209,899 +0.02(+0.15%)
Sep 16, 2022 11.58 11.62 11.46 11.47 2,425,569 -0.18(-1.57%)
Sep 15, 2022 11.69 11.72 11.60 11.65 1,637,218 -0.09(-0.74%)
Sep 14, 2022 11.70 11.86 11.70 11.74 1,297,759 +0.01(+0.07%)
Sep 13, 2022 11.97 11.99 11.71 11.73 1,855,203 -0.38(-3.16%)
Sep 12, 2022 12.01 12.11 11.96 12.11 1,559,686 +0.15(+1.23%)
Sep 09, 2022 12.04 12.05 11.95 11.97 2,729,432 +0.01(+0.07%)
Sep 08, 2022 11.91 12.04 11.86 11.96 1,928,495 +0.02(+0.15%)
Sep 07, 2022 11.80 12.00 11.74 11.94 1,649,853 +0.14(+1.18%)
Sep 06, 2022 11.93 11.94 11.76 11.80 1,496,774 -0.10(-0.88%)
Sep 02, 2022 11.98 12.12 11.85 11.91 1,243,899 -0.02(-0.15%)
Sep 01, 2022 11.89 11.94 11.78 11.92 1,487,332 +0.01(+0.07%)
Aug 31, 2022 12.10 12.12 11.88 11.91 3,337,524 -0.23(-1.93%)
Aug 30, 2022 12.36 12.38 12.12 12.15 1,366,864 -0.17(-1.41%)
Aug 29, 2022 12.26 12.37 12.23 12.32 1,156,322 +0.03(+0.21%)
Aug 26, 2022 12.54 12.56 12.25 12.30 1,082,351 -0.20(-1.60%)
Aug 25, 2022 12.45 12.51 12.38 12.50 865,674 +0.04(+0.35%)
Aug 24, 2022 12.36 12.46 12.23 12.45 1,990,939 +0.09(+0.70%)
Aug 23, 2022 12.29 12.38 12.23 12.37 1,292,264 +0.09(+0.71%)
Aug 22, 2022 12.30 12.40 12.21 12.28 1,277,514 -0.12(-0.98%)
Aug 19, 2022 12.45 12.45 12.34 12.40 1,089,492 -0.09(-0.70%)
Aug 18, 2022 12.57 12.58 12.45 12.49 1,092,726 -0.08(-0.62%)
Aug 17, 2022 12.58 12.64 12.53 12.57 1,327,465 -0.08(-0.62%)
Aug 16, 2022 12.64 12.70 12.58 12.64 1,852,658 +0.01(+0.07%)
Aug 15, 2022 12.47 12.65 12.46 12.64 1,968,158 +0.04(+0.34%)
Aug 12, 2022 12.73 12.73 12.45 12.59 1,542,753 +0.02(+0.14%)
Aug 11, 2022 12.63 12.69 12.54 12.57 1,991,156 -0.02(-0.14%)
Aug 10, 2022 12.51 12.66 12.51 12.59 1,732,763 +0.17(+1.40%)
Aug 09, 2022 12.41 12.46 12.35 12.42 3,012,520 +0.00(+0.00%)
Aug 08, 2022 12.37 12.46 12.35 12.42 1,263,831 +0.19(+1.56%)
Aug 05, 2022 12.31 12.31 12.11 12.23 2,081,993 -0.12(-0.98%)
Aug 04, 2022 12.24 12.40 12.11 12.35 2,003,038 +0.18(+1.50%)
Aug 03, 2022 12.16 12.19 12.01 12.17 1,204,597 +0.04(+0.36%)
Aug 02, 2022 12.17 12.26 12.08 12.12 1,274,103 -0.03(-0.29%)
Aug 01, 2022 12.12 12.20 12.07 12.16 1,272,441 +0.00(+0.00%)
Jul 29, 2022 12.11 12.22 12.04 12.16 1,300,034 +0.06(+0.50%)
Jul 28, 2022 11.95 12.12 11.88 12.10 1,987,912 +0.27(+2.28%)
Jul 27, 2022 11.85 11.89 11.76 11.83 1,532,642 +0.03(+0.29%)
Jul 26, 2022 11.74 11.85 11.74 11.79 1,238,001 +0.01(+0.07%)
Jul 25, 2022 11.63 11.78 11.61 11.78 2,604,156 +0.16(+1.35%)
Jul 22, 2022 11.64 11.74 11.58 11.63 1,068,498 +0.07(+0.60%)
Jul 21, 2022 11.51 11.60 11.48 11.56 1,140,778 -0.02(-0.15%)
Jul 20, 2022 11.66 11.69 11.55 11.58 1,676,729 -0.10(-0.89%)
Jul 19, 2022 11.65 11.75 11.64 11.68 1,082,974 +0.12(+1.05%)
Jul 18, 2022 11.61 11.75 11.56 11.56 2,504,002 +0.00(+0.00%)
Jul 15, 2022 11.65 11.67 11.42 11.56 1,890,157 +0.02(+0.15%)
Jul 14, 2022 11.43 11.57 11.35 11.54 1,834,400 -0.10(-0.90%)
Jul 13, 2022 11.46 11.71 11.45 11.65 1,700,437 +0.07(+0.60%)
Jul 12, 2022 11.58 11.71 11.51 11.58 1,387,332 -0.04(-0.37%)
Jul 11, 2022 11.68 11.72 11.56 11.62 1,414,023 -0.10(-0.82%)
Jul 08, 2022 11.64 11.74 11.51 11.71 1,827,339 +0.07(+0.60%)
Jul 07, 2022 11.74 11.78 11.64 11.65 1,443,519 -0.03(-0.30%)
Jul 06, 2022 11.62 11.76 11.62 11.68 2,274,236 +0.13(+1.13%)
Jul 05, 2022 11.74 11.88 11.32 11.55 3,961,418 -0.43(-3.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.