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 28, 2021 10.06 10.11 10.01 10.01 983,804 -0.03(-0.33%)
May 27, 2021 10.11 10.14 9.994 10.05 1,543,510 -0.06(-0.58%)
May 26, 2021 10.14 10.16 10.02 10.11 1,033,623 -0.01(-0.13%)
May 25, 2021 10.16 10.20 10.07 10.12 2,059,660 -0.05(-0.45%)
May 24, 2021 10.18 10.20 10.14 10.16 853,098 +0.04(+0.39%)
May 21, 2021 10.19 10.20 10.04 10.12 1,197,575 -0.02(-0.19%)
May 20, 2021 10.04 10.23 10.04 10.14 868,443 +0.14(+1.38%)
May 19, 2021 9.961 10.02 9.909 10.01 1,830,481 -0.01(-0.13%)
May 18, 2021 9.974 10.08 9.935 10.02 2,003,947 +0.05(+0.53%)
May 17, 2021 10.09 10.12 9.922 9.968 1,267,365 -0.10(-0.98%)
May 14, 2021 10.01 10.14 10.01 10.07 2,673,539 +0.14(+1.45%)
May 13, 2021 9.948 10.05 9.869 9.922 3,553,761 +0.03(+0.33%)
May 12, 2021 10.21 10.21 9.882 9.889 2,034,698 -0.32(-3.15%)
May 11, 2021 10.33 10.37 10.16 10.21 1,888,271 -0.20(-1.89%)
May 10, 2021 10.45 10.50 10.37 10.41 1,599,148 -0.01(-0.06%)
May 07, 2021 10.42 10.66 10.37 10.41 1,673,832 +0.09(+0.89%)
May 06, 2021 10.36 10.37 10.26 10.32 1,592,169 +0.00(+0.00%)
May 05, 2021 10.36 10.51 10.28 10.32 1,129,785 -0.14(-1.32%)
May 04, 2021 10.54 10.54 10.35 10.46 1,096,906 -0.09(-0.87%)
May 03, 2021 10.60 10.62 10.52 10.55 880,783 -0.03(-0.25%)
Apr 30, 2021 10.58 10.66 10.53 10.58 1,192,688 +0.01(+0.12%)
Apr 29, 2021 10.69 10.70 10.55 10.56 1,113,841 -0.05(-0.43%)
Apr 28, 2021 10.56 10.65 10.50 10.61 916,372 +0.05(+0.43%)
Apr 27, 2021 10.62 10.64 10.54 10.56 858,272 -0.05(-0.49%)
Apr 26, 2021 10.62 10.66 10.52 10.62 919,764 +0.01(+0.06%)
Apr 23, 2021 10.72 10.75 10.60 10.61 968,830 -0.10(-0.92%)
Apr 22, 2021 10.73 10.82 10.66 10.71 1,087,076 +0.00(+0.00%)
Apr 21, 2021 10.61 10.75 10.60 10.71 1,109,280 +0.14(+1.30%)
Apr 20, 2021 10.51 10.61 10.48 10.57 1,580,244 +0.05(+0.50%)
Apr 19, 2021 10.56 10.59 10.43 10.52 1,829,546 -0.12(-1.17%)
Apr 16, 2021 10.69 10.74 10.61 10.64 1,642,082 -0.01(-0.12%)
Apr 15, 2021 10.68 10.68 10.54 10.66 1,337,986 +0.07(+0.62%)
Apr 14, 2021 10.68 10.68 10.54 10.59 2,432,331 -0.14(-1.34%)
Apr 13, 2021 10.60 10.73 10.56 10.73 953,057 +0.13(+1.24%)
Apr 12, 2021 10.77 10.77 10.56 10.60 1,593,495 -0.16(-1.52%)
Apr 09, 2021 10.81 10.81 10.71 10.77 757,637 +0.01(+0.12%)
Apr 08, 2021 10.77 10.78 10.72 10.75 759,595 +0.07(+0.67%)
Apr 07, 2021 10.81 10.81 10.63 10.68 961,137 -0.07(-0.61%)
Apr 06, 2021 10.86 10.87 10.68 10.75 1,373,666 -0.13(-1.20%)
Apr 05, 2021 10.53 11.13 10.53 10.88 3,877,119 +0.41(+3.94%)
Apr 01, 2021 10.43 10.49 10.38 10.47 1,192,840 +0.09(+0.82%)
Mar 31, 2021 10.29 10.40 10.28 10.38 1,375,094 +0.11(+1.08%)
Mar 30, 2021 10.28 10.31 10.16 10.27 1,492,297 +0.07(+0.71%)
Mar 29, 2021 10.22 10.22 10.11 10.20 1,619,256 +0.01(+0.13%)
Mar 26, 2021 10.16 10.22 10.09 10.18 1,362,213 +0.03(+0.32%)
Mar 25, 2021 10.09 10.18 10.03 10.15 1,237,209 +0.06(+0.64%)
Mar 24, 2021 10.11 10.19 10.02 10.09 2,432,801 -0.03(-0.25%)
Mar 23, 2021 10.16 10.23 10.07 10.11 1,971,663 +0.01(+0.06%)
Mar 22, 2021 10.06 10.15 10.01 10.11 1,494,271 +0.10(+1.02%)
Mar 19, 2021 9.953 10.06 9.853 10.00 4,009,088 +0.04(+0.39%)
Mar 18, 2021 10.26 10.26 9.946 9.966 2,026,489 -0.37(-3.54%)
Mar 17, 2021 10.29 10.36 10.21 10.33 1,738,676 -0.02(-0.19%)
Mar 16, 2021 10.29 10.40 10.24 10.35 2,582,206 +0.08(+0.81%)
Mar 15, 2021 10.24 10.31 10.16 10.27 1,425,392 +0.09(+0.88%)
Mar 12, 2021 10.18 10.23 10.04 10.18 1,460,048 -0.01(-0.13%)
Mar 11, 2021 10.04 10.21 9.985 10.19 2,460,195 +0.23(+2.32%)
Mar 10, 2021 9.933 10.06 9.863 9.959 1,664,241 +0.09(+0.91%)
Mar 09, 2021 9.940 10.12 9.837 9.869 3,115,791 +0.09(+0.92%)
Mar 08, 2021 9.709 9.940 9.671 9.780 3,496,432 +0.04(+0.46%)
Mar 05, 2021 9.998 9.998 9.568 9.735 3,342,961 -0.16(-1.62%)
Mar 04, 2021 9.998 10.14 9.863 9.895 2,322,877 -0.10(-1.03%)
Mar 03, 2021 10.21 10.21 9.972 9.998 1,492,434 -0.19(-1.82%)
Mar 02, 2021 10.12 10.23 10.00 10.18 2,033,078 +0.10(+0.95%)
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.