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 (%)
May 31, 2019 6.253 6.280 6.226 6.247 543,022 -0.02(-0.34%)
May 30, 2019 6.285 6.317 6.247 6.269 307,005 -0.01(-0.17%)
May 29, 2019 6.312 6.339 6.258 6.280 445,037 -0.04(-0.68%)
May 28, 2019 6.317 6.365 6.306 6.322 707,920 +0.02(+0.34%)
May 24, 2019 6.301 6.344 6.285 6.301 378,549 +0.02(+0.26%)
May 23, 2019 6.247 6.301 6.226 6.285 391,375 +0.03(+0.51%)
May 22, 2019 6.258 6.280 6.237 6.253 448,905 +0.01(+0.09%)
May 21, 2019 6.290 6.333 6.242 6.247 646,513 -0.02(-0.34%)
May 20, 2019 6.258 6.274 6.226 6.269 226,193 +0.02(+0.26%)
May 17, 2019 6.210 6.269 6.194 6.253 505,354 +0.04(+0.60%)
May 16, 2019 6.194 6.280 6.191 6.215 716,761 +0.04(+0.61%)
May 15, 2019 6.108 6.194 6.076 6.178 1,602,175 +0.10(+1.59%)
May 14, 2019 6.108 6.162 6.076 6.081 1,074,008 -0.02(-0.35%)
May 13, 2019 6.070 6.108 6.033 6.103 811,649 +0.00(+0.00%)
May 10, 2019 6.140 6.140 6.017 6.103 1,416,669 +0.02(+0.35%)
May 09, 2019 6.054 6.097 6.017 6.081 695,054 +0.03(+0.44%)
May 08, 2019 6.038 6.065 5.974 6.054 1,099,859 +0.02(+0.36%)
May 07, 2019 6.049 6.076 6.017 6.033 482,333 -0.03(-0.53%)
May 06, 2019 6.049 6.119 6.022 6.065 1,718,151 -0.01(-0.09%)
May 03, 2019 6.081 6.103 6.054 6.070 283,818 +0.02(+0.27%)
May 02, 2019 6.054 6.081 6.038 6.054 475,530 +0.01(+0.09%)
May 01, 2019 6.113 6.113 6.028 6.049 616,837 -0.06(-1.05%)
Apr 30, 2019 6.038 6.124 6.019 6.113 348,905 +0.06(+0.97%)
Apr 29, 2019 6.097 6.097 6.038 6.054 365,018 -0.04(-0.70%)
Apr 26, 2019 6.113 6.135 6.092 6.097 285,124 -0.02(-0.26%)
Apr 25, 2019 6.097 6.140 6.062 6.113 669,141 +0.02(+0.35%)
Apr 24, 2019 6.129 6.129 6.065 6.092 408,641 -0.03(-0.53%)
Apr 23, 2019 6.129 6.172 6.097 6.124 638,629 -0.04(-0.61%)
Apr 22, 2019 6.162 6.194 6.129 6.162 448,819 +0.02(+0.26%)
Apr 18, 2019 6.162 6.180 6.124 6.146 363,071 -0.01(-0.09%)
Apr 17, 2019 6.146 6.156 6.092 6.151 415,930 +0.04(+0.61%)
Apr 16, 2019 6.156 6.188 6.113 6.113 406,245 -0.03(-0.52%)
Apr 15, 2019 6.178 6.188 6.140 6.146 318,022 -0.01(-0.17%)
Apr 12, 2019 6.167 6.183 6.135 6.156 540,225 +0.01(+0.17%)
Apr 11, 2019 6.167 6.167 6.108 6.146 371,914 -0.01(-0.17%)
Apr 10, 2019 6.135 6.221 6.129 6.156 550,362 +0.03(+0.44%)
Apr 09, 2019 6.108 6.162 6.097 6.129 656,542 +0.02(+0.26%)
Apr 08, 2019 6.113 6.129 6.081 6.113 596,275 +0.01(+0.18%)
Apr 05, 2019 6.081 6.108 6.028 6.103 377,430 +0.04(+0.62%)
Apr 04, 2019 6.087 6.124 6.028 6.065 729,345 -0.02(-0.26%)
Apr 03, 2019 6.087 6.119 6.022 6.081 617,973 +0.03(+0.44%)
Apr 02, 2019 6.017 6.054 5.969 6.054 964,782 +0.04(+0.62%)
Apr 01, 2019 6.054 6.065 5.952 6.017 454,548 -0.03(-0.44%)
Mar 29, 2019 6.006 6.076 5.979 6.044 515,050 +0.06(+0.99%)
Mar 28, 2019 6.049 6.065 5.985 5.985 472,248 +0.04(+0.69%)
Mar 27, 2019 5.954 5.954 5.893 5.943 355,603 +0.01(+0.09%)
Mar 26, 2019 5.907 5.959 5.902 5.938 465,268 +0.04(+0.71%)
Mar 25, 2019 5.876 5.912 5.855 5.896 441,269 +0.01(+0.09%)
Mar 22, 2019 5.844 5.917 5.813 5.891 415,872 +0.05(+0.80%)
Mar 21, 2019 5.855 5.896 5.830 5.844 518,847 +0.00(+0.00%)
Mar 20, 2019 5.797 5.870 5.763 5.844 540,877 +0.06(+0.99%)
Mar 19, 2019 5.870 5.870 5.782 5.787 690,988 -0.07(-1.25%)
Mar 18, 2019 5.881 5.881 5.834 5.860 283,909 -0.01(-0.09%)
Mar 15, 2019 5.855 5.902 5.844 5.865 645,253 +0.01(+0.09%)
Mar 14, 2019 5.876 5.917 5.849 5.860 491,778 -0.02(-0.27%)
Mar 13, 2019 5.891 5.923 5.839 5.876 860,423 -0.03(-0.44%)
Mar 12, 2019 5.849 5.907 5.834 5.902 1,020,739 +0.07(+1.25%)
Mar 11, 2019 5.844 5.855 5.797 5.829 784,161 +0.01(+0.18%)
Mar 08, 2019 5.860 5.861 5.797 5.818 560,623 -0.03(-0.45%)
Mar 07, 2019 5.844 5.870 5.797 5.844 534,490 +0.01(+0.09%)
Mar 06, 2019 5.865 5.917 5.839 5.839 877,546 -0.03(-0.45%)
Mar 05, 2019 5.865 5.912 5.834 5.865 394,682 -0.01(-0.09%)
Mar 04, 2019 5.797 5.902 5.797 5.870 562,448 +0.10(+1.81%)
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.