Skip to main content

Algonquin Pwr & Util (NY: AQN )

6.320 +0.070 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2022 10.25 10.29 10.15 10.28 1,725,456 +0.01(+0.07%)
Aug 31, 2022 10.43 10.45 10.24 10.27 3,871,864 -0.20(-1.93%)
Aug 30, 2022 10.65 10.67 10.45 10.47 1,585,700 -0.15(-1.41%)
Aug 29, 2022 10.57 10.66 10.54 10.62 1,341,450 +0.02(+0.21%)
Aug 26, 2022 10.81 10.82 10.56 10.60 1,255,636 -0.17(-1.60%)
Aug 25, 2022 10.73 10.78 10.67 10.77 1,004,270 +0.04(+0.35%)
Aug 24, 2022 10.65 10.74 10.54 10.73 2,309,691 +0.07(+0.70%)
Aug 23, 2022 10.59 10.67 10.54 10.66 1,499,157 +0.07(+0.71%)
Aug 22, 2022 10.60 10.69 10.52 10.58 1,482,046 -0.10(-0.98%)
Aug 19, 2022 10.73 10.73 10.64 10.69 1,263,920 -0.07(-0.70%)
Aug 18, 2022 10.83 10.85 10.73 10.76 1,267,673 -0.07(-0.62%)
Aug 17, 2022 10.85 10.90 10.80 10.83 1,539,993 -0.07(-0.62%)
Aug 16, 2022 10.89 10.94 10.85 10.90 2,149,270 +0.01(+0.07%)
Aug 15, 2022 10.75 10.91 10.74 10.89 2,283,262 +0.04(+0.34%)
Aug 12, 2022 10.97 10.97 10.73 10.85 1,789,750 +0.01(+0.14%)
Aug 11, 2022 10.88 10.94 10.81 10.84 2,309,942 -0.01(-0.14%)
Aug 10, 2022 10.78 10.91 10.78 10.85 2,010,180 +0.15(+1.40%)
Aug 09, 2022 10.70 10.74 10.64 10.70 3,494,827 +0.00(+0.00%)
Aug 08, 2022 10.66 10.74 10.64 10.70 1,466,172 +0.16(+1.56%)
Aug 05, 2022 10.61 10.61 10.44 10.54 2,415,322 -0.10(-0.99%)
Aug 04, 2022 10.55 10.69 10.44 10.64 2,323,726 +0.16(+1.50%)
Aug 03, 2022 10.48 10.51 10.36 10.49 1,397,454 +0.04(+0.36%)
Aug 02, 2022 10.49 10.57 10.41 10.45 1,478,088 -0.03(-0.29%)
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.