Skip to main content

Algonquin Pwr & Util (NY: AQN )

6.320 +0.070 (+1.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 7.858 7.925 7.807 7.880 1,170,100 +0.02(+0.29%)
Nov 27, 2019 7.807 7.866 7.762 7.858 1,601,647 +0.08(+1.02%)
Nov 26, 2019 7.745 7.886 7.745 7.779 6,914,377 +0.03(+0.44%)
Nov 25, 2019 7.846 7.886 7.694 7.745 2,097,846 -0.11(-1.44%)
Nov 22, 2019 7.835 7.903 7.812 7.858 2,090,237 +0.02(+0.22%)
Nov 21, 2019 7.841 7.858 7.722 7.841 1,867,634 +0.02(+0.22%)
Nov 20, 2019 7.801 7.858 7.784 7.824 2,205,096 +0.01(+0.14%)
Nov 19, 2019 7.846 7.880 7.801 7.812 1,294,126 -0.05(-0.57%)
Nov 18, 2019 7.750 7.903 7.745 7.858 1,176,648 +0.06(+0.80%)
Nov 15, 2019 7.784 7.829 7.767 7.795 644,839 +0.02(+0.29%)
Nov 14, 2019 7.677 7.827 7.677 7.773 2,098,634 +0.10(+1.32%)
Nov 13, 2019 7.643 7.762 7.626 7.671 2,080,421 +0.05(+0.67%)
Nov 12, 2019 7.649 7.683 7.592 7.620 1,572,305 -0.03(-0.37%)
Nov 11, 2019 7.620 7.728 7.609 7.649 1,205,744 +0.05(+0.67%)
Nov 08, 2019 7.587 7.683 7.513 7.598 2,040,634 -0.01(-0.07%)
Nov 07, 2019 7.637 7.677 7.558 7.604 1,016,072 -0.04(-0.52%)
Nov 06, 2019 7.553 7.711 7.553 7.643 691,174 +0.08(+1.04%)
Nov 05, 2019 7.666 7.705 7.530 7.564 1,276,837 -0.12(-1.54%)
Nov 04, 2019 7.762 7.762 7.663 7.683 871,451 -0.07(-0.87%)
Nov 01, 2019 7.745 7.812 7.705 7.750 815,970 +0.01(+0.07%)
Oct 31, 2019 7.671 7.812 7.671 7.745 1,379,615 +0.07(+0.96%)
Oct 30, 2019 7.581 7.705 7.581 7.671 1,031,187 +0.08(+1.04%)
Oct 29, 2019 7.626 7.637 7.527 7.592 1,331,034 -0.03(-0.44%)
Oct 28, 2019 7.677 7.745 7.581 7.626 2,325,375 -0.11(-1.39%)
Oct 25, 2019 7.903 7.908 7.711 7.733 2,901,601 -0.18(-2.28%)
Oct 24, 2019 7.875 7.920 7.858 7.914 3,334,110 +0.06(+0.79%)
Oct 23, 2019 7.807 7.891 7.807 7.852 1,405,918 +0.03(+0.36%)
Oct 22, 2019 7.841 7.908 7.807 7.824 1,610,822 -0.01(-0.14%)
Oct 21, 2019 7.705 7.852 7.685 7.835 1,536,403 +0.12(+1.54%)
Oct 18, 2019 7.649 7.728 7.632 7.716 1,298,891 +0.07(+0.89%)
Oct 17, 2019 7.632 7.683 7.595 7.649 1,359,880 +0.03(+0.44%)
Oct 16, 2019 7.626 7.660 7.570 7.615 2,359,509 -0.02(-0.22%)
Oct 15, 2019 7.525 7.660 7.525 7.632 4,982,662 +0.11(+1.43%)
Oct 14, 2019 7.694 7.694 7.350 7.525 5,385,242 -0.17(-2.20%)
Oct 11, 2019 7.762 7.818 7.581 7.694 14,856,469 -0.14(-1.80%)
Oct 10, 2019 7.767 7.891 7.705 7.835 1,571,283 +0.04(+0.51%)
Oct 09, 2019 7.925 7.925 7.762 7.795 954,380 -0.12(-1.57%)
Oct 08, 2019 7.795 8.157 7.716 7.920 1,631,830 -0.02(-0.21%)
Oct 07, 2019 7.903 7.970 7.886 7.937 863,771 +0.07(+0.86%)
Oct 04, 2019 7.767 7.903 7.764 7.869 1,036,172 +0.11(+1.46%)
Oct 03, 2019 7.632 7.779 7.620 7.756 4,488,860 +0.12(+1.55%)
Oct 02, 2019 7.683 7.683 7.558 7.637 779,214 -0.07(-0.88%)
Oct 01, 2019 7.728 7.773 7.680 7.705 4,475,471 -0.03(-0.36%)
Sep 30, 2019 7.716 7.835 7.694 7.733 864,466 +0.03(+0.37%)
Sep 27, 2019 7.790 7.818 7.660 7.705 757,863 +0.08(+1.03%)
Sep 26, 2019 7.616 7.676 7.610 7.627 1,058,117 +0.04(+0.58%)
Sep 25, 2019 7.610 7.627 7.544 7.583 857,659 -0.03(-0.36%)
Sep 24, 2019 7.500 7.649 7.495 7.610 770,482 +0.13(+1.69%)
Sep 23, 2019 7.511 7.550 7.473 7.484 571,133 -0.01(-0.15%)
Sep 20, 2019 7.484 7.497 7.412 7.495 1,300,925 +0.04(+0.59%)
Sep 19, 2019 7.428 7.511 7.417 7.450 659,641 +0.03(+0.45%)
Sep 18, 2019 7.467 7.483 7.346 7.417 456,303 -0.04(-0.59%)
Sep 17, 2019 7.473 7.506 7.428 7.461 961,178 +0.03(+0.37%)
Sep 16, 2019 7.373 7.445 7.349 7.434 633,769 +0.08(+1.12%)
Sep 13, 2019 7.406 7.423 7.318 7.351 454,752 -0.06(-0.82%)
Sep 12, 2019 7.258 7.439 7.258 7.412 612,378 +0.17(+2.28%)
Sep 11, 2019 7.285 7.285 7.202 7.247 374,138 -0.02(-0.23%)
Sep 10, 2019 7.302 7.302 7.191 7.263 419,390 -0.04(-0.60%)
Sep 09, 2019 7.329 7.329 7.258 7.307 404,179 -0.02(-0.30%)
Sep 06, 2019 7.329 7.365 7.304 7.329 231,186 +0.00(+0.00%)
Sep 05, 2019 7.412 7.434 7.269 7.329 581,727 -0.04(-0.52%)
Sep 04, 2019 7.280 7.384 7.280 7.368 736,337 +0.11(+1.52%)
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.