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 (%)
May 29, 2020 8.324 8.413 8.259 8.306 1,144,099 -0.05(-0.57%)
May 28, 2020 8.211 8.366 8.182 8.354 817,874 +0.18(+2.25%)
May 27, 2020 8.235 8.235 8.021 8.170 661,346 +0.01(+0.15%)
May 26, 2020 8.093 8.188 8.045 8.158 1,068,474 +0.19(+2.38%)
May 22, 2020 7.867 7.974 7.760 7.968 610,141 +0.08(+1.05%)
May 21, 2020 7.962 8.039 7.873 7.885 969,671 -0.09(-1.19%)
May 20, 2020 8.306 8.306 7.956 7.980 755,941 -0.18(-2.25%)
May 19, 2020 8.194 8.253 7.980 8.164 1,090,061 +0.02(+0.22%)
May 18, 2020 8.122 8.182 8.021 8.146 680,046 +0.25(+3.16%)
May 15, 2020 7.843 7.909 7.725 7.897 1,418,832 +0.01(+0.15%)
May 14, 2020 7.719 7.903 7.559 7.885 1,121,578 +0.06(+0.76%)
May 13, 2020 7.956 8.081 7.752 7.826 1,448,179 -0.16(-2.01%)
May 12, 2020 8.241 8.306 7.968 7.986 778,985 -0.22(-2.68%)
May 11, 2020 8.045 8.214 7.977 8.205 1,594,558 +0.11(+1.39%)
May 08, 2020 7.956 8.146 7.927 8.093 1,251,801 -0.02(-0.22%)
May 07, 2020 8.182 8.194 8.033 8.110 1,400,421 +0.04(+0.51%)
May 06, 2020 8.241 8.253 8.051 8.069 858,749 -0.08(-1.02%)
May 05, 2020 8.021 8.241 8.021 8.152 1,083,242 +0.20(+2.46%)
May 04, 2020 7.885 7.977 7.796 7.956 963,529 +0.02(+0.30%)
May 01, 2020 8.033 8.099 7.867 7.932 805,825 -0.28(-3.47%)
Apr 30, 2020 8.449 8.487 8.093 8.217 1,185,538 -0.34(-4.02%)
Apr 29, 2020 8.532 8.722 8.455 8.561 4,004,651 +0.14(+1.69%)
Apr 28, 2020 8.336 8.455 8.271 8.419 1,179,321 +0.21(+2.53%)
Apr 27, 2020 7.950 8.223 7.915 8.211 886,837 +0.20(+2.44%)
Apr 24, 2020 8.027 8.081 7.927 8.016 875,940 +0.03(+0.37%)
Apr 23, 2020 8.021 8.229 7.891 7.986 1,505,981 -0.20(-2.46%)
Apr 22, 2020 8.283 8.283 8.099 8.188 882,551 +0.13(+1.62%)
Apr 21, 2020 8.158 8.357 8.033 8.057 1,079,101 -0.26(-3.14%)
Apr 20, 2020 8.300 8.419 8.033 8.318 1,565,872 -0.05(-0.57%)
Apr 17, 2020 8.366 8.372 8.122 8.366 1,222,811 +0.26(+3.15%)
Apr 16, 2020 8.128 8.235 7.974 8.110 1,226,821 +0.03(+0.37%)
Apr 15, 2020 8.348 8.348 8.069 8.081 1,291,572 -0.45(-5.29%)
Apr 14, 2020 8.484 8.621 8.372 8.532 1,521,824 +0.16(+1.91%)
Apr 13, 2020 8.306 8.508 8.116 8.372 1,333,044 +0.04(+0.50%)
Apr 09, 2020 8.259 8.466 8.170 8.330 1,382,594 +0.20(+2.48%)
Apr 08, 2020 8.081 8.265 7.897 8.128 1,293,146 +0.14(+1.71%)
Apr 07, 2020 8.478 8.544 7.879 7.992 2,100,291 -0.12(-1.46%)
Apr 06, 2020 7.707 8.122 7.612 8.110 2,291,767 +0.63(+8.41%)
Apr 03, 2020 7.458 7.606 7.357 7.482 1,153,538 +0.00(+0.00%)
Apr 02, 2020 7.363 7.517 7.298 7.482 1,589,026 +0.04(+0.56%)
Apr 01, 2020 7.665 7.796 7.327 7.440 2,067,810 -0.51(-6.42%)
Mar 31, 2020 7.416 8.016 7.416 7.950 3,010,573 +0.46(+6.18%)
Mar 30, 2020 7.404 7.505 7.126 7.488 1,745,812 +0.25(+3.52%)
Mar 27, 2020 7.158 7.487 6.748 7.233 1,800,835 -0.24(-3.17%)
Mar 26, 2020 6.927 7.551 6.927 7.470 2,577,674 +0.54(+7.75%)
Mar 25, 2020 6.153 7.118 6.043 6.933 3,289,731 +0.84(+13.74%)
Mar 24, 2020 5.806 6.141 5.783 6.095 2,312,919 +0.55(+10.01%)
Mar 23, 2020 6.274 6.471 5.506 5.540 3,044,041 -0.96(-14.76%)
Mar 20, 2020 7.037 7.245 6.453 6.499 2,501,161 -0.42(-6.09%)
Mar 19, 2020 6.661 7.071 6.205 6.921 1,483,520 +0.14(+2.13%)
Mar 18, 2020 6.788 7.164 6.465 6.777 2,209,023 -0.47(-6.46%)
Mar 17, 2020 6.840 7.297 6.488 7.245 2,376,381 +0.53(+7.82%)
Mar 16, 2020 6.840 7.303 6.644 6.719 1,684,792 -0.84(-11.09%)
Mar 13, 2020 7.222 7.580 6.875 7.557 3,018,009 +0.74(+10.85%)
Mar 12, 2020 7.008 7.227 6.390 6.817 2,791,818 -1.07(-13.55%)
Mar 11, 2020 8.325 8.325 7.771 7.886 3,710,573 -0.50(-5.93%)
Mar 10, 2020 8.683 8.799 8.210 8.383 2,304,715 -0.23(-2.68%)
Mar 09, 2020 8.730 9.030 8.163 8.614 2,079,387 -0.91(-9.53%)
Mar 06, 2020 9.371 9.521 9.203 9.521 1,586,722 -0.05(-0.54%)
Mar 05, 2020 9.434 9.637 9.400 9.573 1,713,908 -0.02(-0.24%)
Mar 04, 2020 9.365 9.637 9.359 9.596 1,517,770 +0.35(+3.75%)
Mar 03, 2020 9.140 9.446 9.047 9.249 2,604,423 +0.23(+2.50%)
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.