Skip to main content

Algonquin Power & Util (NY: AQN )

5.460 -0.040 (-0.73%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 7.848 7.885 7.587 7.699 4,655,578 -0.06(-0.72%)
Jun 29, 2023 7.606 7.764 7.513 7.755 11,479,305 +0.17(+2.20%)
Jun 28, 2023 7.551 7.643 7.519 7.588 8,577,251 -0.02(-0.24%)
Jun 27, 2023 7.616 7.680 7.565 7.607 6,072,993 -0.03(-0.36%)
Jun 26, 2023 7.432 7.708 7.367 7.634 10,737,391 +0.23(+3.11%)
Jun 23, 2023 7.662 7.671 7.404 7.404 8,397,778 -0.28(-3.59%)
Jun 22, 2023 7.772 7.823 7.662 7.680 8,481,673 -0.13(-1.65%)
Jun 21, 2023 7.818 7.827 7.708 7.809 7,001,211 -0.03(-0.35%)
Jun 20, 2023 7.708 7.855 7.634 7.837 8,157,739 +0.10(+1.31%)
Jun 16, 2023 7.625 7.809 7.625 7.735 10,019,434 +0.08(+1.08%)
Jun 15, 2023 7.662 7.699 7.488 7.653 8,877,557 -0.02(-0.24%)
Jun 14, 2023 7.745 7.791 7.625 7.671 8,212,372 -0.09(-1.18%)
Jun 13, 2023 7.947 7.947 7.717 7.763 5,167,511 -0.15(-1.86%)
Jun 12, 2023 7.901 7.938 7.827 7.910 3,476,490 -0.05(-0.58%)
Jun 09, 2023 8.030 8.030 7.864 7.956 3,192,429 -0.04(-0.46%)
Jun 08, 2023 8.030 8.030 7.924 7.993 3,012,123 -0.04(-0.46%)
Jun 07, 2023 7.965 8.039 7.910 8.030 3,555,242 +0.09(+1.16%)
Jun 06, 2023 8.002 8.002 7.883 7.938 3,056,186 -0.01(-0.12%)
Jun 05, 2023 7.883 7.965 7.837 7.947 2,242,731 +0.10(+1.29%)
Jun 02, 2023 7.910 7.929 7.768 7.846 4,769,162 -0.04(-0.47%)
Jun 01, 2023 7.735 7.938 7.717 7.883 7,635,540 +0.13(+1.66%)
May 31, 2023 7.616 7.763 7.469 7.754 4,658,175 +0.13(+1.69%)
May 30, 2023 7.689 7.699 7.556 7.625 3,713,730 -0.01(-0.12%)
May 26, 2023 7.662 7.680 7.538 7.634 3,909,921 -0.03(-0.36%)
May 25, 2023 7.818 7.873 7.597 7.662 4,094,713 -0.18(-2.34%)
May 24, 2023 7.855 7.887 7.772 7.846 3,396,383 -0.05(-0.58%)
May 23, 2023 7.883 7.975 7.809 7.892 3,160,187 +0.03(+0.35%)
May 22, 2023 7.781 7.883 7.781 7.864 2,144,681 +0.08(+1.06%)
May 19, 2023 7.809 7.837 7.745 7.781 2,648,620 +0.01(+0.12%)
May 18, 2023 7.800 7.837 7.703 7.772 3,408,510 -0.11(-1.40%)
May 17, 2023 7.800 7.887 7.717 7.883 4,683,472 +0.09(+1.18%)
May 16, 2023 7.837 7.883 7.754 7.791 3,994,753 -0.10(-1.28%)
May 15, 2023 7.919 7.975 7.846 7.892 2,973,697 -0.03(-0.35%)
May 12, 2023 8.002 8.071 7.864 7.919 3,281,912 -0.01(-0.12%)
May 11, 2023 8.214 8.407 7.892 7.929 7,856,455 -0.29(-3.58%)
May 10, 2023 8.223 8.260 8.103 8.223 5,983,495 +0.05(+0.56%)
May 09, 2023 8.085 8.232 8.057 8.177 3,215,426 +0.06(+0.68%)
May 08, 2023 8.122 8.182 8.090 8.122 3,338,611 +0.00(+0.00%)
May 05, 2023 7.984 8.145 7.975 8.122 3,608,640 +0.11(+1.38%)
May 04, 2023 8.030 8.030 7.850 8.011 5,055,309 -0.01(-0.11%)
May 03, 2023 7.827 8.048 7.827 8.021 6,825,590 +0.23(+2.95%)
May 02, 2023 7.726 7.800 7.630 7.791 3,443,943 +0.02(+0.24%)
May 01, 2023 7.763 7.809 7.735 7.772 3,722,893 -0.06(-0.82%)
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%)
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.