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 (%)
Sep 29, 2023 5.645 5.691 5.387 5.442 10,503,999 -0.12(-2.15%)
Sep 28, 2023 5.792 5.810 5.498 5.562 9,477,599 -0.21(-3.66%)
Sep 27, 2023 5.994 5.995 5.773 5.773 8,448,663 -0.07(-1.19%)
Sep 26, 2023 6.002 6.055 5.838 5.843 5,287,705 -0.24(-3.92%)
Sep 25, 2023 6.037 6.099 6.064 6.081 3,322,468 +0.01(+0.15%)
Sep 22, 2023 6.046 6.108 5.975 6.073 4,342,511 +0.04(+0.59%)
Sep 21, 2023 6.134 6.134 6.037 6.037 2,873,802 -0.15(-2.43%)
Sep 20, 2023 6.152 6.258 6.126 6.187 3,068,434 +0.08(+1.30%)
Sep 19, 2023 6.302 6.307 6.108 6.108 3,981,313 -0.18(-2.81%)
Sep 18, 2023 6.364 6.391 6.261 6.285 2,461,312 -0.08(-1.25%)
Sep 15, 2023 6.417 6.444 6.351 6.364 7,256,724 +0.00(+0.00%)
Sep 14, 2023 6.347 6.400 6.311 6.364 8,624,538 +0.07(+1.12%)
Sep 13, 2023 6.347 6.378 6.276 6.294 2,895,227 -0.04(-0.70%)
Sep 12, 2023 6.347 6.347 6.276 6.338 3,689,422 +0.00(+0.00%)
Sep 11, 2023 6.302 6.444 6.258 6.338 4,814,922 +0.05(+0.84%)
Sep 08, 2023 6.258 6.329 6.232 6.285 3,140,941 +0.02(+0.28%)
Sep 07, 2023 6.400 6.417 6.267 6.267 3,429,930 -0.11(-1.66%)
Sep 06, 2023 6.585 6.585 6.355 6.373 2,993,442 -0.21(-3.22%)
Sep 05, 2023 6.700 6.771 6.568 6.585 2,900,026 -0.16(-2.36%)
Sep 01, 2023 6.718 6.780 6.691 6.744 4,286,168 +0.06(+0.93%)
Aug 31, 2023 6.727 6.727 6.585 6.682 4,990,983 -0.03(-0.40%)
Aug 30, 2023 6.691 6.751 6.638 6.709 4,665,449 +0.02(+0.26%)
Aug 29, 2023 6.550 6.691 6.550 6.691 4,149,276 +0.15(+2.30%)
Aug 28, 2023 6.541 6.598 6.532 6.541 1,528,359 +0.01(+0.14%)
Aug 25, 2023 6.488 6.541 6.461 6.532 3,249,477 +0.04(+0.68%)
Aug 24, 2023 6.585 6.585 6.488 6.488 3,503,911 -0.05(-0.81%)
Aug 23, 2023 6.541 6.629 6.515 6.541 3,715,031 +0.04(+0.68%)
Aug 22, 2023 6.364 6.515 6.302 6.497 5,991,663 +0.15(+2.37%)
Aug 21, 2023 6.364 6.400 6.240 6.347 3,932,532 -0.02(-0.28%)
Aug 18, 2023 6.232 6.364 6.232 6.364 3,214,202 +0.06(+0.98%)
Aug 17, 2023 6.391 6.466 6.285 6.302 3,059,730 -0.07(-1.11%)
Aug 16, 2023 6.285 6.448 6.285 6.373 5,344,004 +0.05(+0.84%)
Aug 15, 2023 6.311 6.347 6.196 6.320 4,888,827 -0.04(-0.69%)
Aug 14, 2023 6.550 6.563 6.347 6.364 6,147,702 -0.25(-3.74%)
Aug 11, 2023 6.744 6.744 6.585 6.612 6,778,827 -0.14(-2.09%)
Aug 10, 2023 7.027 7.027 6.594 6.753 11,796,390 -0.11(-1.55%)
Aug 09, 2023 6.833 6.886 6.766 6.859 2,916,289 -0.01(-0.13%)
Aug 08, 2023 6.859 6.992 6.808 6.868 3,166,613 -0.06(-0.89%)
Aug 07, 2023 6.895 6.956 6.868 6.930 1,607,174 +0.07(+1.03%)
Aug 04, 2023 6.859 6.965 6.842 6.859 2,034,909 +0.00(+0.00%)
Aug 03, 2023 6.948 6.983 6.771 6.859 3,104,695 -0.13(-1.90%)
Aug 02, 2023 7.063 7.063 6.926 6.992 4,218,248 -0.10(-1.37%)
Aug 01, 2023 7.248 7.255 7.089 7.089 3,536,027 -0.21(-2.91%)
Jul 31, 2023 7.266 7.323 7.213 7.301 4,358,662 +0.08(+1.10%)
Jul 28, 2023 7.284 7.284 7.177 7.222 1,741,836 +0.00(+0.00%)
Jul 27, 2023 7.337 7.363 7.204 7.222 2,849,386 -0.12(-1.68%)
Jul 26, 2023 7.248 7.407 7.230 7.345 2,625,317 +0.06(+0.85%)
Jul 25, 2023 7.337 7.341 7.173 7.284 5,689,745 -0.02(-0.24%)
Jul 24, 2023 7.354 7.390 7.260 7.301 7,567,349 -0.02(-0.24%)
Jul 21, 2023 7.425 7.505 7.319 7.319 10,921,033 -0.10(-1.31%)
Jul 20, 2023 7.328 7.451 7.257 7.416 12,258,282 +0.10(+1.33%)
Jul 19, 2023 7.222 7.434 7.222 7.319 12,765,657 +0.17(+2.35%)
Jul 18, 2023 7.142 7.160 7.036 7.151 4,527,181 +0.01(+0.12%)
Jul 17, 2023 7.177 7.217 7.129 7.142 2,450,773 -0.04(-0.49%)
Jul 14, 2023 7.266 7.266 7.142 7.177 3,081,739 -0.09(-1.22%)
Jul 13, 2023 7.054 7.275 7.027 7.266 4,180,802 +0.25(+3.53%)
Jul 12, 2023 6.842 7.045 6.842 7.018 4,690,712 +0.21(+3.12%)
Jul 11, 2023 6.753 6.842 6.749 6.806 4,734,760 -0.03(-0.39%)
Jul 10, 2023 6.965 6.974 6.771 6.833 7,176,409 -0.12(-1.78%)
Jul 07, 2023 7.239 7.248 6.956 6.956 8,745,396 -0.31(-4.26%)
Jul 06, 2023 7.337 7.345 7.222 7.266 6,158,448 -0.14(-1.91%)
Jul 05, 2023 7.398 7.487 7.381 7.407 9,515,524 -0.10(-1.30%)
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.