Indicators

Algonquin Pwr & Util (NY: AQN )

6.120 -0.050 (-0.81%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	6.250	6.295	6.295	6.320	3,694,860	+0.07(+1.12%)
Mar 27, 2024	5.970	6.250	5.950	6.250	5,943,966	+0.49(+8.42%)
Mar 26, 2024	5.822	5.860	5.736	5.765	4,608,442	-0.03(-0.50%)
Mar 25, 2024	5.851	5.908	5.736	5.793	4,766,376	-0.07(-1.14%)
Mar 22, 2024	5.908	5.937	5.784	5.860	5,624,091	+0.03(+0.49%)
Mar 21, 2024	5.784	5.889	5.755	5.832	3,850,627	+0.08(+1.33%)
Mar 20, 2024	5.669	5.784	5.576	5.755	5,185,842	+0.08(+1.35%)
Mar 19, 2024	5.583	5.746	5.564	5.679	5,337,088	+0.07(+1.19%)
Mar 18, 2024	5.793	5.793	5.592	5.612	4,646,406	-0.17(-2.98%)
Mar 15, 2024	5.793	5.851	5.717	5.784	12,731,080	-0.04(-0.66%)
Mar 14, 2024	5.899	5.899	5.736	5.822	7,143,608	-0.09(-1.46%)
Mar 13, 2024	5.975	6.059	5.865	5.908	5,788,180	-0.09(-1.44%)
Mar 12, 2024	6.129	6.148	5.966	5.995	4,863,314	-0.15(-2.49%)
Mar 11, 2024	6.167	6.287	6.143	6.148	7,471,267	+0.01(+0.16%)
Mar 08, 2024	5.928	6.157	5.803	6.138	11,685,339	+0.29(+4.91%)
Mar 07, 2024	5.765	5.880	5.717	5.851	8,687,826	+0.12(+2.17%)
Mar 06, 2024	5.669	5.755	5.650	5.726	5,247,473	+0.13(+2.40%)
Mar 05, 2024	5.583	5.679	5.564	5.592	3,650,147	+0.01(+0.17%)
Mar 04, 2024	5.621	5.631	5.516	5.583	2,790,267	-0.05(-0.85%)

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.