Skip to main content

Algonquin Pwr & Util (NY: AQN )

6.055 +0.125 (+2.11%)
Streaming Delayed Price Updated: 3:25 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 5.840 5.970 5.830 5.930 5,056,783 +0.09(+1.54%)
Apr 18, 2024 5.760 5.850 5.720 5.840 3,738,850 +0.08(+1.39%)
Apr 17, 2024 5.720 5.800 5.680 5.760 4,284,382 +0.09(+1.59%)
Apr 16, 2024 5.770 5.780 5.644 5.670 5,498,198 -0.15(-2.58%)
Apr 15, 2024 5.930 5.970 5.765 5.820 6,064,631 -0.11(-1.85%)
Apr 12, 2024 6.090 6.150 5.890 5.930 4,405,377 -0.19(-3.10%)
Apr 11, 2024 6.120 6.185 5.945 6.120 6,241,731 +0.04(+0.66%)
Apr 10, 2024 6.230 6.230 6.030 6.080 7,147,811 -0.28(-4.40%)
Apr 09, 2024 6.290 6.390 6.235 6.360 4,547,447 +0.08(+1.27%)
Apr 08, 2024 6.240 6.290 6.170 6.280 3,922,528 +0.09(+1.45%)
Apr 05, 2024 6.170 6.190 6.050 6.190 5,265,958 -0.01(-0.16%)
Apr 04, 2024 6.320 6.340 6.200 6.200 4,913,176 -0.03(-0.48%)
Apr 03, 2024 6.210 6.230 6.140 6.230 4,225,172 +0.00(+0.00%)
Apr 02, 2024 6.120 6.230 6.120 6.230 4,537,290 +0.02(+0.32%)
Apr 01, 2024 6.320 6.320 6.150 6.210 4,971,296 -0.11(-1.74%)
Mar 28, 2024 6.250 6.295 6.295 6.320 3,694,860 +0.07(+1.12%)
Mar 27, 2024 5.970 6.250 5.950 6.250 5,943,966 +0.49(+8.42%)
Mar 26, 2024 5.822 5.860 5.736 5.765 4,608,442 -0.03(-0.50%)
Mar 25, 2024 5.851 5.908 5.736 5.793 4,766,376 -0.07(-1.14%)
Mar 22, 2024 5.908 5.937 5.784 5.860 5,624,091 +0.03(+0.49%)
Mar 21, 2024 5.784 5.889 5.755 5.832 3,850,627 +0.08(+1.33%)
Mar 20, 2024 5.669 5.784 5.576 5.755 5,185,842 +0.08(+1.35%)
Mar 19, 2024 5.583 5.746 5.564 5.679 5,337,088 +0.07(+1.19%)
Mar 18, 2024 5.793 5.793 5.592 5.612 4,646,406 -0.17(-2.98%)
Mar 15, 2024 5.793 5.851 5.717 5.784 12,731,080 -0.04(-0.66%)
Mar 14, 2024 5.899 5.899 5.736 5.822 7,143,608 -0.09(-1.46%)
Mar 13, 2024 5.975 6.059 5.865 5.908 5,788,180 -0.09(-1.44%)
Mar 12, 2024 6.129 6.148 5.966 5.995 4,863,314 -0.15(-2.49%)
Mar 11, 2024 6.167 6.287 6.143 6.148 7,471,267 +0.01(+0.16%)
Mar 08, 2024 5.928 6.157 5.803 6.138 11,685,339 +0.29(+4.91%)
Mar 07, 2024 5.765 5.880 5.717 5.851 8,687,826 +0.12(+2.17%)
Mar 06, 2024 5.669 5.755 5.650 5.726 5,247,473 +0.13(+2.40%)
Mar 05, 2024 5.583 5.679 5.564 5.592 3,650,147 +0.01(+0.17%)
Mar 04, 2024 5.621 5.631 5.516 5.583 2,790,267 -0.05(-0.85%)
Mar 01, 2024 5.602 5.655 5.511 5.631 5,930,150 +0.03(+0.51%)
Feb 29, 2024 5.583 5.602 5.472 5.602 9,308,403 +0.07(+1.21%)
Feb 28, 2024 5.631 5.631 5.525 5.535 4,076,352 -0.13(-2.36%)
Feb 27, 2024 5.573 5.698 5.556 5.669 3,900,116 +0.14(+2.60%)
Feb 26, 2024 5.726 5.726 5.458 5.525 6,935,172 -0.19(-3.35%)
Feb 23, 2024 5.621 5.717 5.525 5.717 4,308,485 +0.11(+2.05%)
Feb 22, 2024 5.631 5.650 5.573 5.602 3,684,446 -0.04(-0.68%)
Feb 21, 2024 5.650 5.726 5.602 5.640 4,684,668 -0.03(-0.51%)
Feb 20, 2024 5.707 5.770 5.643 5.669 3,685,260 -0.09(-1.50%)
Feb 16, 2024 5.707 5.851 5.707 5.755 4,203,685 -0.02(-0.33%)
Feb 15, 2024 5.650 5.813 5.650 5.774 4,171,239 +0.15(+2.73%)
Feb 14, 2024 5.497 5.635 5.482 5.621 4,213,450 +0.18(+3.35%)
Feb 13, 2024 5.449 5.497 5.382 5.439 8,213,767 -0.19(-3.40%)
Feb 12, 2024 5.564 5.655 5.506 5.631 3,318,582 +0.09(+1.55%)
Feb 09, 2024 5.506 5.554 5.401 5.544 2,762,436 +0.04(+0.70%)
Feb 08, 2024 5.516 5.554 5.449 5.506 3,615,157 -0.04(-0.69%)
Feb 07, 2024 5.650 5.669 5.540 5.544 2,259,595 -0.07(-1.19%)
Feb 06, 2024 5.506 5.688 5.477 5.612 3,593,914 +0.10(+1.74%)
Feb 05, 2024 5.650 5.650 5.477 5.516 5,005,484 -0.21(-3.68%)
Feb 02, 2024 5.755 5.755 5.602 5.726 5,025,441 -0.09(-1.48%)
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.