Skip to main content

Algonquin Pwr & Util (NY: AQN )

6.250 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 7.443 7.477 7.195 7.301 4,909,341 -0.05(-0.72%)
Jun 29, 2023 7.213 7.363 7.124 7.354 12,105,012 +0.29(+4.05%)
Jun 28, 2023 7.034 7.119 7.004 7.068 9,208,562 -0.02(-0.24%)
Jun 27, 2023 7.094 7.154 7.047 7.085 6,519,984 -0.03(-0.36%)
Jun 26, 2023 6.922 7.179 6.862 7.111 11,527,695 +0.21(+3.11%)
Jun 23, 2023 7.137 7.145 6.897 6.897 9,015,879 -0.26(-3.59%)
Jun 22, 2023 7.239 7.286 7.137 7.154 9,105,949 -0.12(-1.65%)
Jun 21, 2023 7.282 7.291 7.179 7.274 7,516,521 -0.03(-0.35%)
Jun 20, 2023 7.179 7.316 7.111 7.299 8,758,173 +0.09(+1.31%)
Jun 16, 2023 7.102 7.274 7.102 7.205 10,756,894 +0.08(+1.08%)
Jun 15, 2023 7.137 7.171 6.975 7.128 9,530,971 -0.02(-0.24%)
Jun 14, 2023 7.214 7.256 7.102 7.145 8,816,828 -0.09(-1.18%)
Jun 13, 2023 7.402 7.402 7.188 7.231 5,547,855 -0.14(-1.86%)
Jun 12, 2023 7.359 7.394 7.291 7.368 3,732,370 -0.04(-0.58%)
Jun 09, 2023 7.479 7.479 7.325 7.411 3,427,401 -0.03(-0.46%)
Jun 08, 2023 7.479 7.479 7.381 7.445 3,233,824 -0.03(-0.46%)
Jun 07, 2023 7.419 7.488 7.368 7.479 3,816,918 +0.09(+1.16%)
Jun 06, 2023 7.454 7.454 7.342 7.394 3,281,131 -0.01(-0.12%)
Jun 05, 2023 7.342 7.419 7.299 7.402 2,407,803 +0.09(+1.29%)
Jun 02, 2023 7.368 7.385 7.235 7.308 5,120,186 -0.03(-0.47%)
Jun 01, 2023 7.205 7.394 7.188 7.342 8,197,539 +0.12(+1.66%)
May 31, 2023 7.094 7.231 6.957 7.222 5,001,031 +0.12(+1.69%)
May 30, 2023 7.162 7.171 7.038 7.102 3,987,071 -0.01(-0.12%)
May 26, 2023 7.137 7.154 7.021 7.111 4,197,702 -0.03(-0.36%)
May 25, 2023 7.282 7.334 7.077 7.137 4,396,096 -0.17(-2.34%)
May 24, 2023 7.316 7.346 7.239 7.308 3,646,367 -0.04(-0.58%)
May 23, 2023 7.342 7.428 7.274 7.351 3,392,787 +0.03(+0.35%)
May 22, 2023 7.248 7.342 7.248 7.325 2,302,536 +0.08(+1.06%)
May 19, 2023 7.274 7.299 7.214 7.248 2,843,567 +0.01(+0.12%)
May 18, 2023 7.265 7.299 7.175 7.239 3,659,387 -0.10(-1.40%)
May 17, 2023 7.265 7.346 7.188 7.342 5,028,190 +0.09(+1.18%)
May 16, 2023 7.299 7.342 7.222 7.256 4,288,779 -0.09(-1.28%)
May 15, 2023 7.376 7.428 7.308 7.351 3,192,569 -0.03(-0.35%)
May 12, 2023 7.454 7.518 7.325 7.376 3,523,471 -0.01(-0.12%)
May 11, 2023 7.651 7.831 7.351 7.385 8,434,714 -0.27(-3.58%)
May 10, 2023 7.659 7.693 7.548 7.659 6,423,899 +0.04(+0.56%)
May 09, 2023 7.531 7.668 7.505 7.616 3,452,091 +0.05(+0.68%)
May 08, 2023 7.565 7.621 7.535 7.565 3,584,343 +0.00(+0.00%)
May 05, 2023 7.436 7.586 7.428 7.565 3,874,247 +0.10(+1.38%)
May 04, 2023 7.479 7.479 7.312 7.462 5,427,395 -0.01(-0.11%)
May 03, 2023 7.291 7.496 7.291 7.471 7,327,974 +0.21(+2.95%)
May 02, 2023 7.197 7.265 7.107 7.256 3,697,428 +0.02(+0.24%)
May 01, 2023 7.231 7.274 7.205 7.239 3,996,908 -0.06(-0.82%)
Apr 28, 2023 7.162 7.514 7.145 7.299 8,893,380 +0.09(+1.31%)
Apr 27, 2023 7.188 7.231 7.121 7.205 2,814,663 +0.05(+0.72%)
Apr 26, 2023 7.162 7.214 7.042 7.154 4,766,084 -0.06(-0.83%)
Apr 25, 2023 7.291 7.316 7.171 7.214 4,394,517 -0.10(-1.41%)
Apr 24, 2023 7.239 7.342 7.167 7.316 11,008,113 +0.16(+2.28%)
Apr 21, 2023 6.974 7.445 6.931 7.154 15,509,734 +0.21(+3.09%)
Apr 20, 2023 6.862 6.970 6.845 6.940 5,385,500 +0.02(+0.25%)
Apr 19, 2023 6.820 7.034 6.768 6.922 9,917,593 +0.02(+0.25%)
Apr 18, 2023 7.162 7.162 6.875 6.905 12,377,325 -0.38(-5.18%)
Apr 17, 2023 7.633 7.651 7.209 7.282 17,602,076 -0.11(-1.51%)
Apr 14, 2023 7.556 7.655 7.368 7.394 5,668,372 -0.16(-2.15%)
Apr 13, 2023 7.419 7.586 7.419 7.556 4,833,102 +0.09(+1.15%)
Apr 12, 2023 7.556 7.633 7.449 7.471 3,531,078 -0.03(-0.46%)
Apr 11, 2023 7.419 7.548 7.406 7.505 6,393,185 +0.09(+1.15%)
Apr 10, 2023 7.342 7.419 7.231 7.419 3,520,138 +0.04(+0.58%)
Apr 06, 2023 7.282 7.402 7.256 7.376 6,082,720 +0.07(+0.94%)
Apr 05, 2023 7.222 7.359 7.205 7.308 5,964,000 +0.10(+1.43%)
Apr 04, 2023 7.188 7.265 7.128 7.205 4,229,308 +0.03(+0.48%)
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.