Skip to main content

Algonquin Pwr & Util (NY: AQN )

6.284 +0.034 (+0.54%)
Streaming Delayed Price Updated: 11:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2023 7.214 7.286 7.111 7.171 5,516,910 -0.03(-0.36%)
Mar 31, 2023 7.308 7.351 7.107 7.197 9,937,453 -0.15(-2.10%)
Mar 30, 2023 7.034 7.385 6.978 7.351 23,966,252 +0.50(+7.36%)
Mar 29, 2023 6.698 6.872 6.656 6.847 7,098,860 +0.20(+3.00%)
Mar 28, 2023 6.673 6.731 6.590 6.648 3,782,015 -0.02(-0.37%)
Mar 27, 2023 6.673 6.747 6.606 6.673 6,887,570 +0.02(+0.25%)
Mar 24, 2023 6.399 6.656 6.399 6.656 6,394,514 +0.21(+3.22%)
Mar 23, 2023 6.482 6.586 6.399 6.449 6,321,906 -0.02(-0.38%)
Mar 22, 2023 6.515 6.623 6.432 6.474 6,244,752 -0.04(-0.64%)
Mar 21, 2023 6.498 6.598 6.407 6.515 6,497,418 +0.02(+0.38%)
Mar 20, 2023 6.598 6.623 6.428 6.490 10,410,712 -0.12(-1.76%)
Mar 17, 2023 6.424 6.639 6.361 6.606 11,305,580 +0.24(+3.78%)
Mar 16, 2023 6.316 6.374 6.204 6.366 5,741,530 +0.02(+0.39%)
Mar 15, 2023 6.308 6.391 6.220 6.341 8,395,789 -0.05(-0.78%)
Mar 14, 2023 6.308 6.465 6.299 6.391 5,438,034 +0.15(+2.39%)
Mar 13, 2023 6.075 6.378 6.046 6.241 8,773,466 +0.10(+1.62%)
Mar 10, 2023 6.241 6.274 6.104 6.142 4,936,631 -0.12(-1.99%)
Mar 09, 2023 6.415 6.432 6.249 6.266 3,745,023 -0.14(-2.20%)
Mar 08, 2023 6.374 6.415 6.283 6.407 5,009,433 +0.03(+0.52%)
Mar 07, 2023 6.407 6.490 6.303 6.374 4,666,422 -0.04(-0.65%)
Mar 06, 2023 6.498 6.563 6.407 6.415 3,047,021 -0.07(-1.15%)
Mar 03, 2023 6.341 6.565 6.332 6.490 3,869,386 +0.15(+2.36%)
Mar 02, 2023 6.216 6.349 6.191 6.341 3,744,609 +0.08(+1.33%)
Mar 01, 2023 6.299 6.324 6.158 6.258 4,608,125 -0.07(-1.18%)
Feb 28, 2023 6.349 6.424 6.291 6.332 4,181,890 -0.05(-0.78%)
Feb 27, 2023 6.540 6.598 6.357 6.382 3,797,236 -0.12(-1.79%)
Feb 24, 2023 6.498 6.532 6.407 6.498 5,122,044 -0.07(-1.01%)
Feb 23, 2023 6.474 6.573 6.432 6.565 6,199,834 +0.14(+2.20%)
Feb 22, 2023 6.357 6.523 6.345 6.424 4,484,997 +0.07(+1.18%)
Feb 21, 2023 6.557 6.598 6.341 6.349 6,284,080 -0.15(-2.30%)
Feb 17, 2023 6.449 6.557 6.386 6.498 5,254,424 +0.04(+0.64%)
Feb 16, 2023 6.424 6.573 6.366 6.457 8,686,841 +0.13(+2.10%)
Feb 15, 2023 6.100 6.353 6.083 6.324 5,569,689 +0.18(+2.97%)
Feb 14, 2023 6.216 6.225 6.050 6.142 6,110,984 -0.09(-1.46%)
Feb 13, 2023 6.150 6.291 6.125 6.233 5,173,508 +0.07(+1.08%)
Feb 10, 2023 5.984 6.191 5.984 6.166 5,537,793 +0.17(+2.91%)
Feb 09, 2023 6.133 6.191 5.976 5.992 6,374,759 -0.11(-1.77%)
Feb 08, 2023 6.150 6.200 6.025 6.100 9,046,679 -0.08(-1.34%)
Feb 07, 2023 6.100 6.204 6.067 6.183 4,722,630 +0.03(+0.54%)
Feb 06, 2023 6.100 6.183 6.067 6.150 6,362,834 +0.04(+0.68%)
Feb 03, 2023 6.175 6.179 6.067 6.108 4,928,272 -0.11(-1.74%)
Feb 02, 2023 6.175 6.324 6.133 6.216 4,639,163 +0.08(+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.