Skip to main content

Algonquin Pwr & Util (NY: AQN )

6.320 +0.070 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 7.844 7.941 7.813 7.911 1,162,910 +0.07(+0.86%)
Jun 29, 2020 7.685 7.905 7.663 7.844 970,653 +0.32(+4.26%)
Jun 26, 2020 7.784 7.826 7.482 7.523 2,089,650 -0.23(-2.91%)
Jun 25, 2020 7.749 7.772 7.577 7.749 1,841,004 -0.08(-0.99%)
Jun 24, 2020 7.921 7.921 7.743 7.826 1,368,878 -0.12(-1.57%)
Jun 23, 2020 8.027 8.051 7.843 7.950 2,010,278 -0.04(-0.45%)
Jun 22, 2020 8.010 8.084 7.873 7.986 1,064,139 +0.02(+0.22%)
Jun 19, 2020 8.271 8.318 7.932 7.968 3,097,732 -0.26(-3.10%)
Jun 18, 2020 8.188 8.265 8.176 8.223 886,861 -0.01(-0.07%)
Jun 17, 2020 8.348 8.372 8.188 8.229 1,203,142 -0.08(-1.00%)
Jun 16, 2020 8.609 8.609 8.223 8.312 1,754,091 -0.08(-0.99%)
Jun 15, 2020 8.045 8.490 8.004 8.395 2,774,202 +0.20(+2.46%)
Jun 12, 2020 8.158 8.271 8.045 8.194 1,794,187 +0.28(+3.52%)
Jun 11, 2020 8.229 8.241 7.903 7.915 1,184,800 -0.50(-5.99%)
Jun 10, 2020 8.520 8.544 8.378 8.419 887,135 -0.08(-0.91%)
Jun 09, 2020 8.585 8.585 8.357 8.496 763,767 -0.11(-1.24%)
Jun 08, 2020 8.591 8.674 8.526 8.603 1,034,576 +0.05(+0.55%)
Jun 05, 2020 8.722 8.745 8.526 8.555 2,025,097 +0.00(+0.00%)
Jun 04, 2020 8.674 8.692 8.511 8.555 1,077,454 -0.13(-1.50%)
Jun 03, 2020 8.484 8.722 8.283 8.686 1,622,496 +0.26(+3.03%)
Jun 02, 2020 8.490 8.544 8.395 8.431 880,894 -0.01(-0.07%)
Jun 01, 2020 8.336 8.466 8.259 8.437 1,141,671 +0.13(+1.57%)
May 29, 2020 8.324 8.413 8.259 8.306 1,144,099 -0.05(-0.57%)
May 28, 2020 8.211 8.366 8.182 8.354 817,874 +0.18(+2.25%)
May 27, 2020 8.235 8.235 8.021 8.170 661,346 +0.01(+0.15%)
May 26, 2020 8.093 8.188 8.045 8.158 1,068,474 +0.19(+2.38%)
May 22, 2020 7.867 7.974 7.760 7.968 610,141 +0.08(+1.05%)
May 21, 2020 7.962 8.039 7.873 7.885 969,671 -0.09(-1.19%)
May 20, 2020 8.306 8.306 7.956 7.980 755,941 -0.18(-2.25%)
May 19, 2020 8.194 8.253 7.980 8.164 1,090,061 +0.02(+0.22%)
May 18, 2020 8.122 8.182 8.021 8.146 680,046 +0.25(+3.16%)
May 15, 2020 7.843 7.909 7.725 7.897 1,418,832 +0.01(+0.15%)
May 14, 2020 7.719 7.903 7.559 7.885 1,121,578 +0.06(+0.76%)
May 13, 2020 7.956 8.081 7.752 7.826 1,448,179 -0.16(-2.01%)
May 12, 2020 8.241 8.306 7.968 7.986 778,985 -0.22(-2.68%)
May 11, 2020 8.045 8.214 7.977 8.205 1,594,558 +0.11(+1.39%)
May 08, 2020 7.956 8.146 7.927 8.093 1,251,801 -0.02(-0.22%)
May 07, 2020 8.182 8.194 8.033 8.110 1,400,421 +0.04(+0.51%)
May 06, 2020 8.241 8.253 8.051 8.069 858,749 -0.08(-1.02%)
May 05, 2020 8.021 8.241 8.021 8.152 1,083,242 +0.20(+2.46%)
May 04, 2020 7.885 7.977 7.796 7.956 963,529 +0.02(+0.30%)
May 01, 2020 8.033 8.099 7.867 7.932 805,825 -0.28(-3.47%)
Apr 30, 2020 8.449 8.487 8.093 8.217 1,185,538 -0.34(-4.02%)
Apr 29, 2020 8.532 8.722 8.455 8.561 4,004,651 +0.14(+1.69%)
Apr 28, 2020 8.336 8.455 8.271 8.419 1,179,321 +0.21(+2.53%)
Apr 27, 2020 7.950 8.223 7.915 8.211 886,837 +0.20(+2.44%)
Apr 24, 2020 8.027 8.081 7.927 8.016 875,940 +0.03(+0.37%)
Apr 23, 2020 8.021 8.229 7.891 7.986 1,505,981 -0.20(-2.46%)
Apr 22, 2020 8.283 8.283 8.099 8.188 882,551 +0.13(+1.62%)
Apr 21, 2020 8.158 8.357 8.033 8.057 1,079,101 -0.26(-3.14%)
Apr 20, 2020 8.300 8.419 8.033 8.318 1,565,872 -0.05(-0.57%)
Apr 17, 2020 8.366 8.372 8.122 8.366 1,222,811 +0.26(+3.15%)
Apr 16, 2020 8.128 8.235 7.974 8.110 1,226,821 +0.03(+0.37%)
Apr 15, 2020 8.348 8.348 8.069 8.081 1,291,572 -0.45(-5.29%)
Apr 14, 2020 8.484 8.621 8.372 8.532 1,521,824 +0.16(+1.91%)
Apr 13, 2020 8.306 8.508 8.116 8.372 1,333,044 +0.04(+0.50%)
Apr 09, 2020 8.259 8.466 8.170 8.330 1,382,594 +0.20(+2.48%)
Apr 08, 2020 8.081 8.265 7.897 8.128 1,293,146 +0.14(+1.71%)
Apr 07, 2020 8.478 8.544 7.879 7.992 2,100,291 -0.12(-1.46%)
Apr 06, 2020 7.707 8.122 7.612 8.110 2,291,767 +0.63(+8.41%)
Apr 03, 2020 7.458 7.606 7.357 7.482 1,153,538 +0.00(+0.00%)
Apr 02, 2020 7.363 7.517 7.298 7.482 1,589,026 +0.04(+0.56%)
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.