Skip to main content

Algonquin Power & Util (NY: AQN )

5.860 -0.010 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 5.900 5.940 5.840 5.860 4,859,528 +0.14(+2.40%)
Jun 27, 2024 5.675 5.727 5.646 5.723 4,919,650 +0.05(+0.84%)
Jun 26, 2024 5.598 5.703 5.579 5.675 5,808,427 +0.04(+0.68%)
Jun 25, 2024 5.713 5.723 5.617 5.636 7,671,156 -0.08(-1.34%)
Jun 24, 2024 5.541 5.723 5.522 5.713 7,253,227 +0.19(+3.47%)
Jun 21, 2024 5.550 5.569 5.455 5.522 8,973,418 +0.02(+0.35%)
Jun 20, 2024 5.608 5.627 5.493 5.502 12,068,890 -0.10(-1.71%)
Jun 18, 2024 5.493 5.612 5.483 5.598 14,227,333 +0.05(+0.86%)
Jun 17, 2024 5.493 5.569 5.407 5.550 7,040,924 +0.03(+0.52%)
Jun 14, 2024 5.416 5.541 5.311 5.522 13,643,187 +0.04(+0.70%)
Jun 13, 2024 5.636 5.636 5.464 5.483 8,769,944 -0.15(-2.72%)
Jun 12, 2024 5.789 5.809 5.608 5.636 7,147,970 +0.06(+1.03%)
Jun 11, 2024 5.598 5.675 5.569 5.579 7,124,752 -0.09(-1.52%)
Jun 10, 2024 5.646 5.732 5.598 5.665 4,103,217 -0.02(-0.34%)
Jun 07, 2024 5.837 5.837 5.646 5.684 10,465,992 -0.25(-4.19%)
Jun 06, 2024 5.943 5.981 5.914 5.933 5,792,913 -0.01(-0.16%)
Jun 05, 2024 5.923 5.981 5.885 5.943 5,497,666 +0.04(+0.65%)
Jun 04, 2024 5.971 6.010 5.904 5.904 5,141,474 -0.12(-2.06%)
Jun 03, 2024 6.086 6.096 5.971 6.029 5,817,577 -0.01(-0.16%)
May 31, 2024 5.990 6.067 5.962 6.038 7,182,145 +0.05(+0.80%)
May 30, 2024 5.990 6.086 5.914 5.990 5,166,265 +0.00(+0.00%)
May 29, 2024 6.029 6.067 5.962 5.990 4,780,946 -0.11(-1.88%)
May 28, 2024 6.268 6.306 6.067 6.105 7,270,602 -0.15(-2.45%)
May 24, 2024 6.220 6.297 6.182 6.258 2,513,791 +0.04(+0.62%)
May 23, 2024 6.335 6.364 6.163 6.220 5,025,179 -0.11(-1.66%)
May 22, 2024 6.335 6.426 6.316 6.325 4,064,843 -0.06(-0.90%)
May 21, 2024 6.345 6.459 6.316 6.383 3,905,353 +0.02(+0.30%)
May 20, 2024 6.364 6.421 6.330 6.364 1,529,157 +0.00(+0.00%)
May 17, 2024 6.431 6.440 6.335 6.364 4,163,202 -0.08(-1.19%)
May 16, 2024 6.364 6.450 6.345 6.440 4,524,275 +0.06(+0.90%)
May 15, 2024 6.297 6.445 6.297 6.383 6,147,363 +0.17(+2.77%)
May 14, 2024 6.287 6.335 6.201 6.211 2,629,387 -0.04(-0.61%)
May 13, 2024 6.268 6.325 6.196 6.249 10,724,249 -0.03(-0.46%)
May 10, 2024 6.201 6.469 6.153 6.278 10,043,112 -0.18(-2.81%)
May 09, 2024 6.325 6.478 6.316 6.459 4,392,059 +0.12(+1.96%)
May 08, 2024 6.325 6.383 6.268 6.335 5,395,514 +0.00(+0.00%)
May 07, 2024 6.469 6.498 6.297 6.335 4,268,975 -0.08(-1.19%)
May 06, 2024 6.268 6.469 6.249 6.412 6,549,947 +0.15(+2.45%)
May 03, 2024 6.325 6.402 6.230 6.258 8,245,947 +0.04(+0.62%)
May 02, 2024 6.029 6.292 5.962 6.220 17,630,964 +0.24(+4.00%)
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.