Skip to main content

Algonquin Pwr & Util (NY: AQN )

6.250 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2022 10.45 10.52 10.41 10.48 1,476,160 +0.00(+0.00%)
Jul 29, 2022 10.44 10.53 10.38 10.48 1,508,170 +0.05(+0.50%)
Jul 28, 2022 10.30 10.45 10.24 10.43 2,306,178 +0.23(+2.28%)
Jul 27, 2022 10.21 10.25 10.14 10.20 1,778,020 +0.03(+0.29%)
Jul 26, 2022 10.12 10.21 10.12 10.17 1,436,206 +0.01(+0.07%)
Jul 25, 2022 10.02 10.16 10.01 10.16 3,021,084 +0.13(+1.35%)
Jul 22, 2022 10.03 10.12 9.986 10.02 1,239,566 +0.06(+0.60%)
Jul 21, 2022 9.926 10.00 9.896 9.963 1,323,418 -0.01(-0.15%)
Jul 20, 2022 10.05 10.08 9.956 9.978 1,945,175 -0.09(-0.89%)
Jul 19, 2022 10.04 10.13 10.03 10.07 1,256,359 +0.10(+1.05%)
Jul 18, 2022 10.01 10.13 9.963 9.963 2,904,894 +0.00(+0.00%)
Jul 15, 2022 10.04 10.06 9.847 9.963 2,192,773 +0.01(+0.15%)
Jul 14, 2022 9.851 9.971 9.787 9.948 2,128,089 -0.09(-0.90%)
Jul 13, 2022 9.881 10.10 9.873 10.04 1,972,678 +0.06(+0.60%)
Jul 12, 2022 9.978 10.09 9.918 9.978 1,609,445 -0.04(-0.37%)
Jul 11, 2022 10.07 10.10 9.963 10.02 1,640,409 -0.08(-0.82%)
Jul 08, 2022 10.03 10.12 9.926 10.10 2,119,898 +0.06(+0.60%)
Jul 07, 2022 10.12 10.15 10.03 10.04 1,674,627 -0.03(-0.30%)
Jul 06, 2022 10.02 10.14 10.02 10.07 2,638,344 +0.11(+1.13%)
Jul 05, 2022 10.12 10.24 9.761 9.956 4,595,644 -0.37(-3.56%)
Jul 01, 2022 10.12 10.37 10.05 10.32 2,771,702 +0.26(+2.61%)
Jun 30, 2022 10.02 10.10 9.959 10.06 3,417,427 -0.02(-0.22%)
Jun 29, 2022 10.17 10.23 10.06 10.08 2,898,149 +0.05(+0.49%)
Jun 28, 2022 10.18 10.22 10.03 10.03 3,731,758 -0.09(-0.86%)
Jun 27, 2022 10.09 10.21 10.01 10.12 2,788,044 +0.05(+0.50%)
Jun 24, 2022 9.911 10.09 9.874 10.07 3,234,498 +0.25(+2.51%)
Jun 23, 2022 9.722 9.831 9.671 9.823 2,580,978 +0.17(+1.81%)
Jun 22, 2022 9.504 9.722 9.496 9.649 2,591,066 +0.07(+0.76%)
Jun 21, 2022 9.467 9.616 9.467 9.576 3,245,762 +0.16(+1.70%)
Jun 17, 2022 9.496 9.584 9.360 9.416 5,856,709 -0.07(-0.77%)
Jun 16, 2022 9.584 9.598 9.416 9.489 3,513,666 -0.21(-2.17%)
Jun 15, 2022 9.642 9.809 9.518 9.700 4,169,579 +0.12(+1.21%)
Jun 14, 2022 10.01 10.02 9.555 9.584 4,366,065 -0.46(-4.56%)
Jun 13, 2022 10.14 10.18 9.972 10.04 4,477,369 -0.26(-2.54%)
Jun 10, 2022 10.28 10.35 10.21 10.30 3,191,035 -0.09(-0.84%)
Jun 09, 2022 10.59 10.63 10.38 10.39 3,654,199 -0.23(-2.19%)
Jun 08, 2022 10.63 10.72 10.58 10.62 1,905,265 -0.04(-0.34%)
Jun 07, 2022 10.64 10.69 10.57 10.66 2,191,395 -0.04(-0.41%)
Jun 06, 2022 10.67 10.79 10.67 10.70 1,896,254 +0.07(+0.68%)
Jun 03, 2022 10.57 10.70 10.57 10.63 2,144,483 -0.01(-0.07%)
Jun 02, 2022 10.43 10.64 10.35 10.64 4,048,305 +0.25(+2.38%)
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.