Skip to main content

Algonquin Pwr & Util (NY: AQN )

5.920 -0.130 (-2.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 6.140 6.190 5.860 5.920 9,656,512 -0.13(-2.15%)
Sep 28, 2023 6.300 6.320 5.980 6.050 8,712,925 -0.23(-3.66%)
Sep 27, 2023 6.520 6.521 6.280 6.280 7,767,006 -0.22(-3.41%)
Sep 26, 2023 6.679 6.738 6.497 6.502 4,751,920 -0.27(-3.92%)
Sep 25, 2023 6.718 6.787 6.747 6.767 2,985,814 +0.01(+0.15%)
Sep 22, 2023 6.728 6.797 6.649 6.757 3,902,499 +0.04(+0.59%)
Sep 21, 2023 6.826 6.826 6.718 6.718 2,582,610 -0.17(-2.43%)
Sep 20, 2023 6.846 6.964 6.816 6.885 2,757,520 +0.09(+1.30%)
Sep 19, 2023 7.013 7.018 6.797 6.797 3,577,900 -0.20(-2.81%)
Sep 18, 2023 7.082 7.111 6.967 6.993 2,211,916 -0.09(-1.25%)
Sep 15, 2023 7.141 7.170 7.067 7.082 6,521,426 +0.00(+0.00%)
Sep 14, 2023 7.062 7.121 7.023 7.082 7,750,644 +0.08(+1.12%)
Sep 13, 2023 7.062 7.097 6.983 7.003 2,601,864 -0.05(-0.70%)
Sep 12, 2023 7.062 7.062 6.983 7.052 3,315,585 +0.00(+0.00%)
Sep 11, 2023 7.013 7.170 6.964 7.052 4,327,043 +0.06(+0.84%)
Sep 08, 2023 6.964 7.042 6.934 6.993 2,822,681 +0.02(+0.28%)
Sep 07, 2023 7.121 7.141 6.974 6.974 3,082,388 -0.12(-1.66%)
Sep 06, 2023 7.328 7.328 7.072 7.092 2,690,127 -0.24(-3.22%)
Sep 05, 2023 7.456 7.534 7.308 7.328 2,606,177 -0.18(-2.36%)
Sep 01, 2023 7.475 7.544 7.446 7.505 3,851,865 +0.07(+0.93%)
Aug 31, 2023 7.485 7.485 7.328 7.436 4,485,264 -0.03(-0.40%)
Aug 30, 2023 7.446 7.512 7.387 7.465 4,192,715 +0.02(+0.26%)
Aug 29, 2023 7.288 7.446 7.288 7.446 3,728,845 +0.17(+2.30%)
Aug 28, 2023 7.279 7.342 7.269 7.279 1,373,496 +0.01(+0.14%)
Aug 25, 2023 7.220 7.279 7.190 7.269 2,920,219 +0.05(+0.68%)
Aug 24, 2023 7.328 7.328 7.220 7.220 3,148,872 -0.06(-0.81%)
Aug 23, 2023 7.279 7.377 7.249 7.279 3,338,600 +0.05(+0.68%)
Aug 22, 2023 7.082 7.249 7.013 7.229 5,384,549 +0.17(+2.37%)
Aug 21, 2023 7.082 7.121 6.944 7.062 3,534,063 -0.02(-0.28%)
Aug 18, 2023 6.934 7.082 6.934 7.082 2,888,518 +0.07(+0.98%)
Aug 17, 2023 7.111 7.195 6.993 7.013 2,749,699 -0.08(-1.11%)
Aug 16, 2023 6.993 7.175 6.993 7.092 4,802,515 +0.06(+0.84%)
Aug 15, 2023 7.023 7.062 6.895 7.033 4,393,459 -0.05(-0.69%)
Aug 14, 2023 7.288 7.303 7.062 7.082 5,524,777 -0.28(-3.74%)
Aug 11, 2023 7.505 7.505 7.328 7.357 6,091,952 -0.16(-2.09%)
Aug 10, 2023 7.819 7.819 7.338 7.515 10,601,103 -0.12(-1.55%)
Aug 09, 2023 7.603 7.662 7.529 7.633 2,620,792 -0.01(-0.13%)
Aug 08, 2023 7.633 7.780 7.576 7.642 2,845,751 -0.07(-0.89%)
Aug 07, 2023 7.672 7.741 7.642 7.711 1,444,324 +0.08(+1.03%)
Aug 04, 2023 7.633 7.751 7.613 7.633 1,828,719 +0.00(+0.00%)
Aug 03, 2023 7.731 7.770 7.534 7.633 2,790,107 -0.15(-1.90%)
Aug 02, 2023 7.859 7.859 7.706 7.780 3,790,827 -0.11(-1.37%)
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.