Skip to main content

Algonquin Pwr & Util (NY: AQN )

6.290 +0.040 (+0.64%)
Streaming Delayed Price Updated: 3:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 5.942 6.067 5.926 6.059 5,801,867 +0.10(+1.67%)
Jan 30, 2023 5.992 6.050 5.951 5.959 4,591,851 -0.10(-1.64%)
Jan 27, 2023 5.967 6.112 5.967 6.059 5,432,350 +0.00(+0.00%)
Jan 26, 2023 6.100 6.117 6.017 6.059 4,476,414 -0.01(-0.14%)
Jan 25, 2023 6.042 6.125 5.992 6.067 4,619,688 -0.01(-0.14%)
Jan 24, 2023 6.067 6.106 5.951 6.075 4,855,011 +0.02(+0.27%)
Jan 23, 2023 5.959 6.075 5.917 6.059 5,472,019 +0.10(+1.67%)
Jan 20, 2023 5.801 5.959 5.685 5.959 6,088,749 +0.16(+2.72%)
Jan 19, 2023 5.727 5.818 5.677 5.801 4,811,582 +0.04(+0.72%)
Jan 18, 2023 5.984 5.984 5.722 5.760 10,020,040 -0.18(-3.07%)
Jan 17, 2023 5.561 5.947 5.548 5.942 11,531,333 +0.41(+7.51%)
Jan 13, 2023 5.801 5.826 5.478 5.527 16,083,923 -0.40(-6.72%)
Jan 12, 2023 6.000 6.117 5.656 5.926 21,777,130 -0.22(-3.51%)
Jan 11, 2023 6.042 6.175 6.042 6.142 6,426,891 +0.15(+2.49%)
Jan 10, 2023 6.025 6.079 5.963 5.992 6,759,346 -0.06(-0.96%)
Jan 09, 2023 6.034 6.189 5.976 6.050 8,800,961 +0.08(+1.39%)
Jan 06, 2023 5.851 5.980 5.785 5.967 9,477,531 +0.19(+3.30%)
Jan 05, 2023 5.718 5.843 5.668 5.776 8,628,175 +0.08(+1.46%)
Jan 04, 2023 5.677 5.760 5.590 5.693 5,243,209 +0.11(+1.93%)
Jan 03, 2023 5.428 5.627 5.395 5.585 6,999,723 +0.17(+3.22%)
Dec 30, 2022 5.419 5.469 5.345 5.411 6,451,218 -0.04(-0.76%)
Dec 29, 2022 5.395 5.478 5.316 5.453 5,756,517 +0.34(+6.56%)
Dec 28, 2022 5.148 5.257 5.086 5.117 8,048,446 +0.02(+0.46%)
Dec 27, 2022 5.241 5.241 5.047 5.094 5,033,492 -0.16(-2.96%)
Dec 23, 2022 5.117 5.257 5.070 5.249 6,728,694 +0.13(+2.58%)
Dec 22, 2022 5.187 5.198 5.016 5.117 9,280,805 -0.11(-2.08%)
Dec 21, 2022 5.202 5.245 5.148 5.226 8,550,373 +0.02(+0.30%)
Dec 20, 2022 5.148 5.326 5.140 5.210 9,302,885 +0.02(+0.45%)
Dec 19, 2022 5.389 5.420 5.140 5.187 14,126,818 -0.16(-3.05%)
Dec 16, 2022 5.591 5.614 5.288 5.350 20,451,684 -0.30(-5.23%)
Dec 15, 2022 5.497 5.777 5.296 5.645 24,649,686 +0.11(+1.96%)
Dec 14, 2022 5.637 5.723 5.525 5.536 8,950,381 -0.09(-1.66%)
Dec 13, 2022 5.738 5.855 5.605 5.629 9,961,111 -0.05(-0.82%)
Dec 12, 2022 5.591 5.676 5.465 5.676 9,967,327 +0.09(+1.67%)
Dec 09, 2022 5.591 5.645 5.544 5.583 8,584,156 -0.05(-0.83%)
Dec 08, 2022 5.699 5.699 5.606 5.629 6,630,654 -0.05(-0.82%)
Dec 07, 2022 5.629 5.781 5.552 5.676 12,434,213 +0.06(+1.11%)
Dec 06, 2022 5.723 5.730 5.490 5.614 10,946,672 -0.12(-2.16%)
Dec 05, 2022 5.855 5.886 5.699 5.738 7,656,349 -0.12(-2.12%)
Dec 02, 2022 5.847 5.897 5.785 5.862 4,410,441 -0.05(-0.92%)
Dec 01, 2022 5.909 5.987 5.862 5.917 9,524,868 +0.05(+0.93%)
Nov 30, 2022 5.684 5.870 5.660 5.862 17,353,352 +0.19(+3.42%)
Nov 29, 2022 5.754 5.769 5.629 5.668 9,963,676 -0.12(-2.01%)
Nov 28, 2022 5.909 5.932 5.754 5.785 7,148,019 -0.18(-2.99%)
Nov 25, 2022 5.940 6.080 5.932 5.963 4,397,995 +0.01(+0.13%)
Nov 23, 2022 5.800 5.979 5.785 5.956 7,996,266 +0.13(+2.27%)
Nov 22, 2022 5.925 5.940 5.754 5.824 7,104,083 -0.08(-1.32%)
Nov 21, 2022 5.956 6.010 5.824 5.901 8,600,218 -0.05(-0.91%)
Nov 18, 2022 5.831 6.014 5.793 5.956 10,523,103 +0.14(+2.40%)
Nov 17, 2022 5.901 5.992 5.761 5.816 10,044,013 -0.15(-2.47%)
Nov 16, 2022 6.010 6.227 5.870 5.963 15,669,287 -0.09(-1.41%)
Nov 15, 2022 6.336 6.383 5.963 6.049 24,610,400 -0.14(-2.26%)
Nov 14, 2022 7.182 7.182 6.119 6.189 33,168,096 -1.03(-14.30%)
Nov 11, 2022 8.130 8.145 7.190 7.221 16,491,782 -1.72(-19.20%)
Nov 10, 2022 8.689 8.937 8.689 8.937 5,866,612 +0.46(+5.40%)
Nov 09, 2022 8.619 8.690 8.464 8.479 3,324,871 -0.16(-1.80%)
Nov 08, 2022 8.417 8.673 8.417 8.634 3,238,769 +0.22(+2.58%)
Nov 07, 2022 8.603 8.603 8.332 8.417 3,372,346 -0.17(-1.99%)
Nov 04, 2022 8.471 8.615 8.440 8.588 4,952,651 +0.23(+2.79%)
Nov 03, 2022 8.316 8.386 8.238 8.355 3,780,037 -0.06(-0.74%)
Nov 02, 2022 8.510 8.650 8.394 8.417 4,404,187 -0.09(-1.09%)
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.