Skip to main content

Algonquin Pwr & Util (NY: AQN )

6.275 +0.025 (+0.40%)
Streaming Delayed Price Updated: 10:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 4,608,459 -0.03(-0.50%)
Mar 25, 2024 5.851 5.908 5.736 5.793 4,766,393 -0.07(-1.14%)
Mar 22, 2024 5.908 5.937 5.784 5.860 5,624,112 +0.03(+0.49%)
Mar 21, 2024 5.784 5.889 5.755 5.832 3,850,641 +0.08(+1.33%)
Mar 20, 2024 5.669 5.784 5.576 5.755 5,185,861 +0.08(+1.35%)
Mar 19, 2024 5.583 5.746 5.564 5.679 5,337,107 +0.07(+1.19%)
Mar 18, 2024 5.793 5.793 5.592 5.611 4,646,423 -0.17(-2.98%)
Mar 15, 2024 5.793 5.851 5.717 5.784 12,731,127 -0.04(-0.66%)
Mar 14, 2024 5.899 5.899 5.736 5.822 7,143,635 -0.09(-1.46%)
Mar 13, 2024 5.975 6.059 5.865 5.908 5,788,202 -0.09(-1.44%)
Mar 12, 2024 6.129 6.148 5.966 5.995 4,863,332 -0.15(-2.49%)
Mar 11, 2024 6.167 6.287 6.143 6.148 7,471,294 +0.01(+0.16%)
Mar 08, 2024 5.927 6.157 5.803 6.138 11,685,382 +0.29(+4.91%)
Mar 07, 2024 5.765 5.880 5.717 5.851 8,687,858 +0.12(+2.17%)
Mar 06, 2024 5.669 5.755 5.650 5.726 5,247,492 +0.13(+2.40%)
Mar 05, 2024 5.583 5.679 5.564 5.592 3,650,160 +0.01(+0.17%)
Mar 04, 2024 5.621 5.631 5.516 5.583 2,790,278 -0.05(-0.85%)
Mar 01, 2024 5.602 5.655 5.511 5.631 5,930,171 +0.03(+0.51%)
Feb 29, 2024 5.583 5.602 5.472 5.602 9,308,437 +0.07(+1.21%)
Feb 28, 2024 5.631 5.631 5.525 5.535 4,076,367 -0.13(-2.36%)
Feb 27, 2024 5.573 5.698 5.556 5.669 3,900,130 +0.14(+2.60%)
Feb 26, 2024 5.726 5.726 5.458 5.525 6,935,197 -0.19(-3.35%)
Feb 23, 2024 5.621 5.717 5.525 5.717 4,308,500 +0.11(+2.05%)
Feb 22, 2024 5.631 5.650 5.573 5.602 3,684,460 -0.04(-0.68%)
Feb 21, 2024 5.650 5.726 5.602 5.640 4,684,685 -0.03(-0.51%)
Feb 20, 2024 5.707 5.769 5.643 5.669 3,685,273 -0.09(-1.50%)
Feb 16, 2024 5.707 5.851 5.707 5.755 4,203,700 -0.02(-0.33%)
Feb 15, 2024 5.650 5.813 5.650 5.774 4,171,254 +0.15(+2.73%)
Feb 14, 2024 5.497 5.635 5.482 5.621 4,213,465 +0.18(+3.35%)
Feb 13, 2024 5.449 5.497 5.382 5.439 8,213,797 -0.19(-3.40%)
Feb 12, 2024 5.564 5.655 5.506 5.631 3,318,594 +0.09(+1.55%)
Feb 09, 2024 5.506 5.554 5.401 5.544 2,762,446 +0.04(+0.70%)
Feb 08, 2024 5.516 5.554 5.449 5.506 3,615,170 -0.04(-0.69%)
Feb 07, 2024 5.650 5.669 5.540 5.544 2,259,603 -0.07(-1.19%)
Feb 06, 2024 5.506 5.688 5.477 5.611 3,593,927 +0.10(+1.74%)
Feb 05, 2024 5.650 5.650 5.477 5.516 5,005,502 -0.21(-3.68%)
Feb 02, 2024 5.755 5.755 5.602 5.726 5,025,460 -0.09(-1.48%)
Feb 01, 2024 5.707 5.813 5.621 5.813 3,610,377 +0.13(+2.36%)
Jan 31, 2024 5.832 5.927 5.669 5.679 5,210,174 -0.13(-2.31%)
Jan 30, 2024 5.774 5.865 5.750 5.813 4,074,263 +0.00(+0.00%)
Jan 29, 2024 5.784 5.846 5.669 5.813 2,526,856 +0.05(+0.83%)
Jan 26, 2024 5.841 5.899 5.738 5.765 3,126,178 -0.07(-1.15%)
Jan 25, 2024 5.707 5.851 5.626 5.832 5,106,298 +0.24(+4.28%)
Jan 24, 2024 5.774 5.797 5.592 5.592 3,106,729 -0.09(-1.52%)
Jan 23, 2024 5.717 5.736 5.631 5.679 3,182,330 -0.01(-0.17%)
Jan 22, 2024 5.707 5.803 5.650 5.688 3,439,729 -0.02(-0.34%)
Jan 19, 2024 5.707 5.755 5.650 5.707 6,666,476 +0.01(+0.17%)
Jan 18, 2024 5.841 5.870 5.655 5.698 5,111,375 -0.11(-1.98%)
Jan 17, 2024 5.956 6.004 5.765 5.813 7,651,720 -0.23(-3.80%)
Jan 16, 2024 6.062 6.144 6.004 6.042 5,387,254 -0.08(-1.25%)
Jan 12, 2024 6.176 6.301 6.109 6.119 3,967,755 -0.01(-0.16%)
Jan 11, 2024 6.282 6.301 5.947 6.129 7,482,670 -0.19(-3.03%)
Jan 10, 2024 6.282 6.387 6.191 6.320 4,223,683 +0.02(+0.30%)
Jan 09, 2024 6.330 6.378 6.282 6.301 3,922,158 -0.07(-1.05%)
Jan 08, 2024 6.311 6.454 6.272 6.368 5,481,525 +0.13(+2.15%)
Jan 05, 2024 6.090 6.282 6.052 6.234 3,840,452 +0.12(+2.04%)
Jan 04, 2024 6.090 6.153 6.042 6.109 3,312,874 +0.02(+0.31%)
Jan 03, 2024 6.109 6.129 6.014 6.090 2,904,053 -0.09(-1.40%)
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.