Skip to main content

Algonquin Power & Util (NY: AQN )

5.510 UNCHANGED
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.