Skip to main content

Algonquin Power & Util (NY: AQN )

6.640 -0.010 (-0.15%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 6.720 6.730 6.620 6.650 3,983,934 -0.08(-1.19%)
May 16, 2024 6.650 6.740 6.630 6.730 4,329,459 +0.06(+0.90%)
May 15, 2024 6.580 6.735 6.580 6.670 5,882,657 +0.18(+2.77%)
May 14, 2024 6.570 6.620 6.480 6.490 2,516,165 -0.04(-0.61%)
May 13, 2024 6.550 6.610 6.475 6.530 10,262,461 -0.03(-0.46%)
May 10, 2024 6.480 6.760 6.430 6.560 9,610,654 -0.19(-2.81%)
May 09, 2024 6.610 6.770 6.600 6.750 4,202,936 +0.13(+1.96%)
May 08, 2024 6.610 6.670 6.550 6.620 5,163,182 +0.00(+0.00%)
May 07, 2024 6.760 6.790 6.580 6.620 4,085,152 -0.08(-1.19%)
May 06, 2024 6.550 6.760 6.530 6.700 6,267,905 +0.16(+2.45%)
May 03, 2024 6.610 6.690 6.510 6.540 7,890,875 +0.04(+0.62%)
May 02, 2024 6.300 6.575 6.230 6.500 16,871,772 +0.25(+4.00%)
May 01, 2024 6.110 6.380 6.070 6.250 6,343,916 +0.14(+2.29%)
Apr 30, 2024 6.140 6.180 6.085 6.110 3,736,434 -0.10(-1.61%)
Apr 29, 2024 6.170 6.250 6.145 6.210 2,909,645 +0.09(+1.47%)
Apr 26, 2024 6.190 6.210 6.100 6.120 4,115,511 -0.05(-0.81%)
Apr 25, 2024 6.110 6.180 6.040 6.170 3,292,213 -0.02(-0.32%)
Apr 24, 2024 6.120 6.220 6.080 6.190 3,131,046 +0.03(+0.49%)
Apr 23, 2024 6.070 6.220 6.035 6.160 6,330,458 +0.09(+1.48%)
Apr 22, 2024 5.930 6.090 5.885 6.070 4,205,924 +0.14(+2.36%)
Apr 19, 2024 5.840 5.970 5.830 5.930 5,056,783 +0.09(+1.54%)
Apr 18, 2024 5.760 5.850 5.720 5.840 3,738,850 +0.08(+1.39%)
Apr 17, 2024 5.720 5.800 5.680 5.760 4,284,382 +0.09(+1.59%)
Apr 16, 2024 5.770 5.780 5.644 5.670 5,498,198 -0.15(-2.58%)
Apr 15, 2024 5.930 5.970 5.765 5.820 6,064,631 -0.11(-1.85%)
Apr 12, 2024 6.090 6.150 5.890 5.930 4,405,377 -0.19(-3.10%)
Apr 11, 2024 6.120 6.185 5.945 6.120 6,241,731 +0.04(+0.66%)
Apr 10, 2024 6.230 6.230 6.030 6.080 7,147,811 -0.28(-4.40%)
Apr 09, 2024 6.290 6.390 6.235 6.360 4,547,447 +0.08(+1.27%)
Apr 08, 2024 6.240 6.290 6.170 6.280 3,922,528 +0.09(+1.45%)
Apr 05, 2024 6.170 6.190 6.050 6.190 5,265,958 -0.01(-0.16%)
Apr 04, 2024 6.320 6.340 6.200 6.200 4,913,176 -0.03(-0.48%)
Apr 03, 2024 6.210 6.230 6.140 6.230 4,225,172 +0.00(+0.00%)
Apr 02, 2024 6.120 6.230 6.120 6.230 4,537,290 +0.02(+0.32%)
Apr 01, 2024 6.320 6.320 6.150 6.210 4,971,296 -0.11(-1.74%)
Mar 28, 2024 6.250 6.295 6.295 6.320 3,694,860 +0.07(+1.12%)
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 4,608,442 -0.03(-0.50%)
Mar 25, 2024 5.851 5.908 5.736 5.793 4,766,376 -0.07(-1.14%)
Mar 22, 2024 5.908 5.937 5.784 5.860 5,624,091 +0.03(+0.49%)
Mar 21, 2024 5.784 5.889 5.755 5.832 3,850,627 +0.08(+1.33%)
Mar 20, 2024 5.669 5.784 5.576 5.755 5,185,842 +0.08(+1.35%)
Mar 19, 2024 5.583 5.746 5.564 5.679 5,337,088 +0.07(+1.19%)
Mar 18, 2024 5.793 5.793 5.592 5.612 4,646,406 -0.17(-2.98%)
Mar 15, 2024 5.793 5.851 5.717 5.784 12,731,080 -0.04(-0.66%)
Mar 14, 2024 5.899 5.899 5.736 5.822 7,143,608 -0.09(-1.46%)
Mar 13, 2024 5.975 6.059 5.865 5.908 5,788,180 -0.09(-1.44%)
Mar 12, 2024 6.129 6.148 5.966 5.995 4,863,314 -0.15(-2.49%)
Mar 11, 2024 6.167 6.287 6.143 6.148 7,471,267 +0.01(+0.16%)
Mar 08, 2024 5.928 6.157 5.803 6.138 11,685,339 +0.29(+4.91%)
Mar 07, 2024 5.765 5.880 5.717 5.851 8,687,826 +0.12(+2.17%)
Mar 06, 2024 5.669 5.755 5.650 5.726 5,247,473 +0.13(+2.40%)
Mar 05, 2024 5.583 5.679 5.564 5.592 3,650,147 +0.01(+0.17%)
Mar 04, 2024 5.621 5.631 5.516 5.583 2,790,267 -0.05(-0.85%)
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.