Skip to main content

Algonquin Pwr & Util (NY: AQN )

6.260 +0.010 (+0.16%)
Streaming Delayed Price Updated: 1:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 5.684 5.870 5.660 5.862 17,353,352 +0.19(+3.42%)
Nov 29, 2022 5.754 5.769 5.629 5.668 9,963,676 -0.12(-2.01%)
Nov 28, 2022 5.909 5.932 5.754 5.785 7,148,019 -0.18(-2.99%)
Nov 25, 2022 5.940 6.080 5.932 5.963 4,397,995 +0.01(+0.13%)
Nov 23, 2022 5.800 5.979 5.785 5.956 7,996,266 +0.13(+2.27%)
Nov 22, 2022 5.925 5.940 5.754 5.824 7,104,083 -0.08(-1.32%)
Nov 21, 2022 5.956 6.010 5.824 5.901 8,600,218 -0.05(-0.91%)
Nov 18, 2022 5.831 6.014 5.793 5.956 10,523,103 +0.14(+2.40%)
Nov 17, 2022 5.901 5.992 5.761 5.816 10,044,013 -0.15(-2.47%)
Nov 16, 2022 6.010 6.227 5.870 5.963 15,669,287 -0.09(-1.41%)
Nov 15, 2022 6.336 6.383 5.963 6.049 24,610,400 -0.14(-2.26%)
Nov 14, 2022 7.182 7.182 6.119 6.189 33,168,096 -1.03(-14.30%)
Nov 11, 2022 8.130 8.145 7.190 7.221 16,491,782 -1.72(-19.20%)
Nov 10, 2022 8.689 8.937 8.689 8.937 5,866,612 +0.46(+5.40%)
Nov 09, 2022 8.619 8.690 8.464 8.479 3,324,871 -0.16(-1.80%)
Nov 08, 2022 8.417 8.673 8.417 8.634 3,238,769 +0.22(+2.58%)
Nov 07, 2022 8.603 8.603 8.332 8.417 3,372,346 -0.17(-1.99%)
Nov 04, 2022 8.471 8.615 8.440 8.588 4,952,651 +0.23(+2.79%)
Nov 03, 2022 8.316 8.386 8.238 8.355 3,780,037 -0.06(-0.74%)
Nov 02, 2022 8.510 8.650 8.394 8.417 4,404,187 -0.09(-1.09%)
Nov 01, 2022 8.720 8.720 8.487 8.510 3,439,117 -0.08(-0.90%)
Oct 31, 2022 8.510 8.603 8.440 8.588 4,394,263 +0.05(+0.55%)
Oct 28, 2022 8.495 8.541 8.417 8.541 2,697,223 +0.07(+0.82%)
Oct 27, 2022 8.464 8.568 8.401 8.471 3,509,724 +0.10(+1.21%)
Oct 26, 2022 8.417 8.499 8.324 8.370 2,731,175 -0.01(-0.09%)
Oct 25, 2022 8.153 8.378 8.153 8.378 4,783,449 +0.23(+2.76%)
Oct 24, 2022 8.200 8.227 8.060 8.153 2,522,398 -0.02(-0.19%)
Oct 21, 2022 8.029 8.207 7.951 8.169 2,860,045 +0.15(+1.84%)
Oct 20, 2022 8.262 8.262 7.990 8.021 3,080,219 -0.20(-2.46%)
Oct 19, 2022 8.277 8.285 8.145 8.223 2,960,687 -0.13(-1.58%)
Oct 18, 2022 8.347 8.433 8.246 8.355 6,126,303 +0.09(+1.13%)
Oct 17, 2022 8.122 8.367 8.091 8.262 4,890,903 +0.31(+3.91%)
Oct 14, 2022 8.238 8.262 7.951 7.951 4,103,239 -0.19(-2.38%)
Oct 13, 2022 7.811 8.219 7.710 8.145 8,319,006 +0.21(+2.64%)
Oct 12, 2022 8.184 8.184 7.936 7.936 3,459,880 -0.27(-3.31%)
Oct 11, 2022 8.246 8.343 8.106 8.207 5,164,799 +0.07(+0.86%)
Oct 10, 2022 8.316 8.316 8.060 8.137 3,500,323 -0.19(-2.24%)
Oct 07, 2022 8.448 8.545 8.285 8.324 3,921,584 -0.09(-1.02%)
Oct 06, 2022 8.797 8.797 8.394 8.409 5,529,634 -0.40(-4.50%)
Oct 05, 2022 9.030 9.030 8.697 8.805 3,662,001 -0.33(-3.65%)
Oct 04, 2022 8.984 9.147 8.953 9.139 3,761,751 +0.26(+2.88%)
Oct 03, 2022 8.673 8.976 8.619 8.883 4,204,277 +0.41(+4.86%)
Sep 30, 2022 8.588 8.751 8.464 8.471 4,747,854 -0.12(-1.36%)
Sep 29, 2022 8.906 8.918 8.491 8.588 6,305,783 -0.42(-4.66%)
Sep 28, 2022 8.968 9.046 8.813 9.007 3,272,483 +0.25(+2.86%)
Sep 27, 2022 9.019 9.027 8.731 8.757 4,347,077 -0.17(-1.93%)
Sep 26, 2022 9.274 9.293 8.851 8.929 3,440,881 -0.43(-4.56%)
Sep 23, 2022 9.416 9.424 9.266 9.356 3,062,461 -0.13(-1.42%)
Sep 22, 2022 9.514 9.532 9.416 9.491 2,537,180 -0.06(-0.63%)
Sep 21, 2022 9.619 9.735 9.502 9.551 4,634,421 -0.04(-0.47%)
Sep 20, 2022 9.843 9.888 9.536 9.596 2,763,635 -0.31(-3.10%)
Sep 19, 2022 9.828 9.914 9.772 9.903 2,563,705 +0.01(+0.15%)
Sep 16, 2022 9.986 10.02 9.881 9.888 2,813,905 -0.16(-1.57%)
Sep 15, 2022 10.08 10.10 9.997 10.05 1,899,338 -0.07(-0.74%)
Sep 14, 2022 10.08 10.22 10.08 10.12 1,505,531 +0.01(+0.07%)
Sep 13, 2022 10.32 10.34 10.09 10.11 2,152,223 -0.33(-3.16%)
Sep 12, 2022 10.35 10.44 10.31 10.44 1,809,393 +0.13(+1.23%)
Sep 09, 2022 10.38 10.39 10.30 10.32 3,166,417 +0.01(+0.07%)
Sep 08, 2022 10.26 10.38 10.23 10.31 2,237,248 +0.02(+0.15%)
Sep 07, 2022 10.17 10.34 10.12 10.29 1,913,996 +0.12(+1.18%)
Sep 06, 2022 10.29 10.29 10.14 10.17 1,736,409 -0.09(-0.88%)
Sep 02, 2022 10.32 10.45 10.22 10.26 1,443,048 -0.01(-0.14%)
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.