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 30, 2019 7.197 7.219 7.169 7.202 337,707 +0.03(+0.46%)
Aug 29, 2019 7.175 7.191 7.095 7.169 696,088 +0.02(+0.23%)
Aug 28, 2019 7.114 7.175 7.087 7.153 543,185 +0.04(+0.54%)
Aug 27, 2019 7.098 7.150 7.092 7.114 636,540 +0.03(+0.39%)
Aug 26, 2019 7.076 7.109 7.054 7.087 393,057 +0.03(+0.39%)
Aug 23, 2019 7.103 7.136 7.054 7.059 374,726 -0.06(-0.85%)
Aug 22, 2019 7.142 7.164 7.114 7.120 399,247 -0.03(-0.46%)
Aug 21, 2019 7.120 7.158 7.120 7.153 529,183 +0.02(+0.31%)
Aug 20, 2019 7.114 7.150 7.109 7.131 510,845 +0.01(+0.08%)
Aug 19, 2019 7.109 7.169 7.087 7.125 497,331 +0.03(+0.39%)
Aug 16, 2019 7.081 7.125 7.076 7.098 772,498 -0.01(-0.16%)
Aug 15, 2019 7.098 7.125 7.043 7.109 1,267,922 -0.01(-0.08%)
Aug 14, 2019 7.197 7.197 7.087 7.114 494,614 -0.04(-0.54%)
Aug 13, 2019 7.125 7.202 7.098 7.153 428,699 +0.04(+0.62%)
Aug 12, 2019 7.164 7.197 7.092 7.109 512,329 -0.04(-0.54%)
Aug 09, 2019 7.109 7.169 7.092 7.147 514,454 +0.02(+0.23%)
Aug 08, 2019 7.059 7.158 7.015 7.131 688,401 +0.03(+0.47%)
Aug 07, 2019 7.032 7.117 6.988 7.098 550,567 +0.04(+0.62%)
Aug 06, 2019 7.004 7.065 6.993 7.054 1,048,113 +0.10(+1.51%)
Aug 05, 2019 7.026 7.032 6.932 6.949 459,466 -0.08(-1.18%)
Aug 02, 2019 6.971 7.048 6.932 7.032 729,853 +0.07(+1.03%)
Aug 01, 2019 6.855 6.977 6.850 6.960 825,914 +0.10(+1.45%)
Jul 31, 2019 6.932 6.943 6.817 6.861 476,949 -0.05(-0.72%)
Jul 30, 2019 6.927 6.960 6.894 6.910 311,318 -0.02(-0.32%)
Jul 29, 2019 6.894 6.960 6.888 6.932 569,833 +0.04(+0.56%)
Jul 26, 2019 6.888 6.927 6.866 6.894 536,230 +0.03(+0.40%)
Jul 25, 2019 6.861 6.916 6.855 6.866 483,231 +0.02(+0.24%)
Jul 24, 2019 6.883 6.883 6.789 6.850 492,119 -0.04(-0.56%)
Jul 23, 2019 6.894 6.899 6.830 6.888 348,277 +0.00(+0.00%)
Jul 22, 2019 6.916 6.932 6.872 6.888 528,606 -0.02(-0.32%)
Jul 19, 2019 6.960 6.979 6.888 6.910 376,903 -0.06(-0.79%)
Jul 18, 2019 6.888 6.982 6.883 6.966 409,727 +0.06(+0.80%)
Jul 17, 2019 6.877 6.935 6.872 6.910 488,414 +0.06(+0.88%)
Jul 16, 2019 6.828 6.861 6.784 6.850 1,891,014 +0.02(+0.24%)
Jul 15, 2019 6.872 6.888 6.811 6.833 571,345 -0.03(-0.48%)
Jul 12, 2019 6.850 6.877 6.822 6.866 581,233 +0.01(+0.08%)
Jul 11, 2019 6.866 6.872 6.822 6.861 655,912 +0.02(+0.32%)
Jul 10, 2019 6.828 6.872 6.800 6.839 518,174 +0.03(+0.49%)
Jul 09, 2019 6.789 6.828 6.756 6.806 646,410 +0.01(+0.08%)
Jul 08, 2019 6.806 6.806 6.762 6.800 404,836 +0.01(+0.16%)
Jul 05, 2019 6.822 6.822 6.712 6.789 383,254 -0.03(-0.40%)
Jul 03, 2019 6.729 6.850 6.729 6.817 487,778 +0.10(+1.56%)
Jul 02, 2019 6.695 6.745 6.638 6.712 442,909 +0.08(+1.16%)
Jul 01, 2019 6.701 6.704 6.618 6.635 337,930 -0.04(-0.58%)
Jun 28, 2019 6.684 6.718 6.657 6.673 499,392 +0.01(+0.17%)
Jun 27, 2019 6.745 6.762 6.607 6.662 699,712 +0.06(+0.93%)
Jun 26, 2019 6.634 6.644 6.553 6.601 400,535 -0.04(-0.65%)
Jun 25, 2019 6.682 6.692 6.631 6.644 529,868 -0.03(-0.40%)
Jun 24, 2019 6.725 6.735 6.623 6.671 795,123 -0.02(-0.24%)
Jun 21, 2019 6.692 6.714 6.639 6.687 1,303,850 -0.02(-0.24%)
Jun 20, 2019 6.692 6.719 6.639 6.703 548,253 +0.08(+1.13%)
Jun 19, 2019 6.580 6.650 6.553 6.628 452,940 +0.07(+1.06%)
Jun 18, 2019 6.558 6.575 6.532 6.558 402,584 +0.01(+0.08%)
Jun 17, 2019 6.521 6.558 6.505 6.553 540,294 +0.02(+0.33%)
Jun 14, 2019 6.548 6.553 6.505 6.532 1,249,213 +0.01(+0.16%)
Jun 13, 2019 6.526 6.553 6.505 6.521 300,711 +0.00(+0.00%)
Jun 12, 2019 6.505 6.601 6.505 6.521 568,152 +0.02(+0.25%)
Jun 11, 2019 6.505 6.537 6.457 6.505 551,003 +0.01(+0.17%)
Jun 10, 2019 6.612 6.612 6.473 6.494 484,319 -0.09(-1.30%)
Jun 07, 2019 6.569 6.617 6.558 6.580 330,438 +0.06(+0.90%)
Jun 06, 2019 6.424 6.542 6.408 6.521 612,175 +0.11(+1.76%)
Jun 05, 2019 6.360 6.451 6.349 6.408 490,165 +0.08(+1.27%)
Jun 04, 2019 6.349 6.365 6.285 6.328 510,500 +0.03(+0.43%)
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.