Skip to main content

Algonquin Power & Util (NY: AQN )

6.065 -0.025 (-0.41%)
Streaming Delayed Price Updated: 9:31 AM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 5.950 6.110 5.920 6.090 3,830,642 +0.17(+2.87%)
Jul 19, 2024 5.900 5.950 5.860 5.920 4,056,724 +0.01(+0.17%)
Jul 18, 2024 6.170 6.190 5.880 5.910 8,924,116 -0.27(-4.37%)
Jul 17, 2024 6.270 6.300 6.180 6.180 5,958,332 -0.08(-1.28%)
Jul 16, 2024 6.220 6.280 6.160 6.260 6,166,452 +0.06(+0.97%)
Jul 15, 2024 6.240 6.270 6.130 6.200 7,721,103 -0.09(-1.43%)
Jul 12, 2024 6.260 6.325 6.220 6.290 4,844,661 +0.04(+0.64%)
Jul 11, 2024 6.200 6.320 6.170 6.250 6,288,674 +0.13(+2.12%)
Jul 10, 2024 6.000 6.140 6.000 6.120 5,343,152 +0.12(+2.00%)
Jul 09, 2024 5.960 6.020 5.895 6.000 5,294,755 +0.02(+0.33%)
Jul 08, 2024 6.040 6.040 5.945 5.980 5,223,343 -0.04(-0.66%)
Jul 05, 2024 6.080 6.120 6.000 6.020 4,321,290 +0.02(+0.33%)
Jul 03, 2024 5.930 6.066 5.910 6.000 3,816,075 +0.09(+1.52%)
Jul 02, 2024 5.850 5.934 5.820 5.910 8,214,686 +0.04(+0.68%)
Jul 01, 2024 5.900 6.195 5.830 5.870 8,688,510 +0.01(+0.17%)
Jun 28, 2024 5.900 5.940 5.840 5.860 4,859,528 -0.01(-0.19%)
Jun 27, 2024 5.822 5.876 5.792 5.871 4,795,213 +0.05(+0.84%)
Jun 26, 2024 5.743 5.851 5.724 5.822 5,661,509 +0.04(+0.68%)
Jun 25, 2024 5.861 5.871 5.763 5.783 7,477,123 -0.08(-1.34%)
Jun 24, 2024 5.684 5.871 5.665 5.861 7,069,765 +0.20(+3.47%)
Jun 21, 2024 5.694 5.714 5.596 5.665 8,746,446 +0.02(+0.35%)
Jun 20, 2024 5.753 5.773 5.635 5.645 11,763,621 -0.10(-1.71%)
Jun 18, 2024 5.635 5.758 5.626 5.743 13,867,469 +0.05(+0.86%)
Jun 17, 2024 5.635 5.714 5.547 5.694 6,862,832 +0.03(+0.52%)
Jun 14, 2024 5.557 5.684 5.449 5.665 13,298,099 +0.04(+0.70%)
Jun 13, 2024 5.783 5.783 5.606 5.626 8,548,119 -0.16(-2.72%)
Jun 12, 2024 5.940 5.959 5.753 5.783 6,967,170 +0.06(+1.03%)
Jun 11, 2024 5.743 5.822 5.714 5.724 6,944,540 -0.09(-1.52%)
Jun 10, 2024 5.792 5.881 5.743 5.812 3,999,431 -0.02(-0.34%)
Jun 07, 2024 5.989 5.989 5.792 5.832 10,201,267 -0.26(-4.19%)
Jun 06, 2024 6.097 6.136 6.067 6.087 5,646,388 -0.01(-0.16%)
Jun 05, 2024 6.077 6.136 6.038 6.097 5,358,609 +0.04(+0.65%)
Jun 04, 2024 6.126 6.166 6.058 6.058 5,011,426 -0.13(-2.06%)
Jun 03, 2024 6.244 6.254 6.126 6.185 5,670,428 -0.01(-0.16%)
May 31, 2024 6.146 6.224 6.116 6.195 7,000,481 +0.05(+0.80%)
May 30, 2024 6.146 6.244 6.067 6.146 5,035,590 +0.00(+0.00%)
May 29, 2024 6.185 6.224 6.116 6.146 4,660,018 -0.12(-1.88%)
May 28, 2024 6.431 6.470 6.224 6.264 7,086,701 -0.16(-2.45%)
May 24, 2024 6.382 6.460 6.342 6.421 2,450,208 +0.04(+0.62%)
May 23, 2024 6.499 6.529 6.323 6.382 4,898,073 -0.11(-1.66%)
May 22, 2024 6.499 6.593 6.480 6.490 3,962,027 -0.06(-0.90%)
May 21, 2024 6.509 6.627 6.480 6.548 3,806,572 +0.02(+0.30%)
May 20, 2024 6.529 6.588 6.494 6.529 1,490,479 +0.00(+0.00%)
May 17, 2024 6.598 6.607 6.499 6.529 4,057,899 -0.08(-1.19%)
May 16, 2024 6.529 6.617 6.509 6.607 4,409,839 +0.06(+0.90%)
May 15, 2024 6.460 6.612 6.460 6.548 5,991,873 +0.18(+2.77%)
May 14, 2024 6.450 6.499 6.362 6.372 2,562,879 -0.04(-0.61%)
May 13, 2024 6.431 6.490 6.357 6.411 10,452,992 -0.03(-0.46%)
May 10, 2024 6.362 6.637 6.313 6.440 9,789,084 -0.19(-2.81%)
May 09, 2024 6.490 6.647 6.480 6.627 4,280,967 +0.13(+1.96%)
May 08, 2024 6.490 6.548 6.431 6.499 5,259,040 +0.00(+0.00%)
May 07, 2024 6.637 6.666 6.460 6.499 4,160,996 -0.08(-1.19%)
May 06, 2024 6.431 6.637 6.411 6.578 6,384,273 +0.16(+2.45%)
May 03, 2024 6.490 6.568 6.391 6.421 8,037,375 +0.04(+0.62%)
May 02, 2024 6.185 6.455 6.116 6.382 17,185,010 +0.25(+4.00%)
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.