Skip to main content

Algonquin Pwr & Util (NY: AQN )

8.530 -0.040 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 8.600 8.620 8.445 8.530 4,386,611 -0.04(-0.47%)
Jun 01, 2023 8.410 8.630 8.390 8.570 7,023,074 +0.14(+1.66%)
May 31, 2023 8.280 8.440 8.120 8.430 4,284,531 +0.14(+1.69%)
May 30, 2023 8.360 8.370 8.215 8.290 3,415,842 -0.01(-0.12%)
May 26, 2023 8.330 8.350 8.195 8.300 3,596,296 -0.03(-0.36%)
May 25, 2023 8.500 8.560 8.260 8.330 3,766,266 -0.20(-2.34%)
May 24, 2023 8.540 8.575 8.450 8.530 3,123,951 -0.05(-0.58%)
May 23, 2023 8.570 8.670 8.490 8.580 2,906,701 +0.03(+0.35%)
May 22, 2023 8.460 8.570 8.460 8.550 1,972,651 +0.09(+1.06%)
May 19, 2023 8.490 8.520 8.420 8.460 2,436,168 +0.01(+0.12%)
May 18, 2023 8.480 8.520 8.375 8.450 3,135,105 -0.12(-1.40%)
May 17, 2023 8.480 8.575 8.390 8.570 4,307,799 +0.10(+1.18%)
May 16, 2023 8.520 8.570 8.430 8.470 3,674,324 -0.11(-1.28%)
May 15, 2023 8.610 8.670 8.530 8.580 2,735,169 -0.03(-0.35%)
May 12, 2023 8.700 8.775 8.550 8.610 3,018,662 -0.01(-0.12%)
May 11, 2023 8.930 9.140 8.580 8.620 7,226,269 -0.32(-3.58%)
May 10, 2023 8.940 8.980 8.810 8.940 5,503,544 +0.05(+0.56%)
May 09, 2023 8.790 8.950 8.760 8.890 2,957,509 +0.06(+0.68%)
May 08, 2023 8.830 8.895 8.795 8.830 3,070,813 +0.00(+0.00%)
May 05, 2023 8.680 8.855 8.670 8.830 3,319,182 +0.12(+1.38%)
May 04, 2023 8.730 8.730 8.535 8.710 4,649,810 -0.01(-0.11%)
May 03, 2023 8.510 8.750 8.510 8.720 6,278,092 +0.25(+2.95%)
May 02, 2023 8.400 8.480 8.295 8.470 3,167,696 +0.02(+0.24%)
May 01, 2023 8.440 8.490 8.410 8.450 3,424,270 -0.07(-0.82%)
Apr 28, 2023 8.360 8.770 8.340 8.520 7,619,222 +0.11(+1.31%)
Apr 27, 2023 8.390 8.440 8.312 8.410 2,411,405 +0.06(+0.72%)
Apr 26, 2023 8.360 8.420 8.220 8.350 4,083,245 -0.07(-0.83%)
Apr 25, 2023 8.510 8.540 8.370 8.420 3,764,913 -0.12(-1.41%)
Apr 24, 2023 8.450 8.570 8.365 8.540 9,430,976 +0.19(+2.28%)
Apr 21, 2023 8.140 8.690 8.090 8.350 13,287,648 +0.25(+3.09%)
Apr 20, 2023 8.010 8.135 7.990 8.100 4,613,917 +0.02(+0.25%)
Apr 19, 2023 7.960 8.210 7.900 8.080 8,496,695 +0.02(+0.25%)
Apr 18, 2023 8.360 8.360 8.025 8.060 10,604,020 -0.44(-5.18%)
Apr 17, 2023 8.910 8.930 8.415 8.500 15,080,219 -0.13(-1.51%)
Apr 14, 2023 8.820 8.935 8.600 8.630 4,856,262 -0.19(-2.15%)
Apr 13, 2023 8.660 8.855 8.660 8.820 4,140,662 +0.10(+1.15%)
Apr 12, 2023 8.820 8.910 8.695 8.720 3,025,179 -0.04(-0.46%)
Apr 11, 2023 8.660 8.810 8.645 8.760 5,477,231 +0.10(+1.15%)
Apr 10, 2023 8.570 8.660 8.440 8.660 3,015,807 +0.05(+0.58%)
Apr 06, 2023 8.500 8.640 8.470 8.610 5,211,246 +0.08(+0.94%)
Apr 05, 2023 8.430 8.590 8.410 8.530 5,109,535 +0.12(+1.43%)
Apr 04, 2023 8.390 8.480 8.320 8.410 3,623,373 +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.