Skip to main content

Algonquin Pwr & Util (NY: AQN )

6.285 +0.035 (+0.56%)
Streaming Delayed Price Updated: 3:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 7.308 7.351 7.107 7.197 9,937,453 -0.15(-2.10%)
Mar 30, 2023 7.034 7.385 6.978 7.351 23,966,252 +0.50(+7.36%)
Mar 29, 2023 6.698 6.872 6.656 6.847 7,098,860 +0.20(+3.00%)
Mar 28, 2023 6.673 6.731 6.590 6.648 3,782,015 -0.02(-0.37%)
Mar 27, 2023 6.673 6.747 6.606 6.673 6,887,570 +0.02(+0.25%)
Mar 24, 2023 6.399 6.656 6.399 6.656 6,394,514 +0.21(+3.22%)
Mar 23, 2023 6.482 6.586 6.399 6.449 6,321,906 -0.02(-0.38%)
Mar 22, 2023 6.515 6.623 6.432 6.474 6,244,752 -0.04(-0.64%)
Mar 21, 2023 6.498 6.598 6.407 6.515 6,497,418 +0.02(+0.38%)
Mar 20, 2023 6.598 6.623 6.428 6.490 10,410,712 -0.12(-1.76%)
Mar 17, 2023 6.424 6.639 6.361 6.606 11,305,580 +0.24(+3.78%)
Mar 16, 2023 6.316 6.374 6.204 6.366 5,741,530 +0.02(+0.39%)
Mar 15, 2023 6.308 6.391 6.220 6.341 8,395,789 -0.05(-0.78%)
Mar 14, 2023 6.308 6.465 6.299 6.391 5,438,034 +0.15(+2.39%)
Mar 13, 2023 6.075 6.378 6.046 6.241 8,773,466 +0.10(+1.62%)
Mar 10, 2023 6.241 6.274 6.104 6.142 4,936,631 -0.12(-1.99%)
Mar 09, 2023 6.415 6.432 6.249 6.266 3,745,023 -0.14(-2.20%)
Mar 08, 2023 6.374 6.415 6.283 6.407 5,009,433 +0.03(+0.52%)
Mar 07, 2023 6.407 6.490 6.303 6.374 4,666,422 -0.04(-0.65%)
Mar 06, 2023 6.498 6.563 6.407 6.415 3,047,021 -0.07(-1.15%)
Mar 03, 2023 6.341 6.565 6.332 6.490 3,869,386 +0.15(+2.36%)
Mar 02, 2023 6.216 6.349 6.191 6.341 3,744,609 +0.08(+1.33%)
Mar 01, 2023 6.299 6.324 6.158 6.258 4,608,125 -0.07(-1.18%)
Feb 28, 2023 6.349 6.424 6.291 6.332 4,181,890 -0.05(-0.78%)
Feb 27, 2023 6.540 6.598 6.357 6.382 3,797,236 -0.12(-1.79%)
Feb 24, 2023 6.498 6.532 6.407 6.498 5,122,044 -0.07(-1.01%)
Feb 23, 2023 6.474 6.573 6.432 6.565 6,199,834 +0.14(+2.20%)
Feb 22, 2023 6.357 6.523 6.345 6.424 4,484,997 +0.07(+1.18%)
Feb 21, 2023 6.557 6.598 6.341 6.349 6,284,080 -0.15(-2.30%)
Feb 17, 2023 6.449 6.557 6.386 6.498 5,254,424 +0.04(+0.64%)
Feb 16, 2023 6.424 6.573 6.366 6.457 8,686,841 +0.13(+2.10%)
Feb 15, 2023 6.100 6.353 6.083 6.324 5,569,689 +0.18(+2.97%)
Feb 14, 2023 6.216 6.225 6.050 6.142 6,110,984 -0.09(-1.46%)
Feb 13, 2023 6.150 6.291 6.125 6.233 5,173,508 +0.07(+1.08%)
Feb 10, 2023 5.984 6.191 5.984 6.166 5,537,793 +0.17(+2.91%)
Feb 09, 2023 6.133 6.191 5.976 5.992 6,374,759 -0.11(-1.77%)
Feb 08, 2023 6.150 6.200 6.025 6.100 9,046,679 -0.08(-1.34%)
Feb 07, 2023 6.100 6.204 6.067 6.183 4,722,630 +0.03(+0.54%)
Feb 06, 2023 6.100 6.183 6.067 6.150 6,362,834 +0.04(+0.68%)
Feb 03, 2023 6.175 6.179 6.067 6.108 4,928,272 -0.11(-1.74%)
Feb 02, 2023 6.175 6.324 6.133 6.216 4,639,163 +0.08(+1.35%)
Feb 01, 2023 6.017 6.175 6.000 6.133 4,877,607 +0.07(+1.23%)
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%)
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.