Algonquin Power & Utilities Corp (AQN) Historical Stock Data
6.14 ↓0.05 (-0.81%)
As of April 25, 2024, 3:07pm EST.
Historical Data
In the past 30 trading days, AQN is up 0.06% a day on average. There have been 17 days where Algonquin Power & Utilities Corp closed green and 13 days where AQN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 6.12 | 6.19 | ↑$0.07 (1.14%) | 6.08 | 6.22 | 3.13M |
| 2024-04-23 | 6.07 | 6.16 | ↑$0.09 (1.48%) | 6.04 | 6.22 | 6.33M |
| 2024-04-22 | 5.93 | 6.07 | ↑$0.14 (2.36%) | 5.89 | 6.09 | 4.21M |
| 2024-04-19 | 5.84 | 5.93 | ↑$0.09 (1.54%) | 5.83 | 5.97 | 4.91M |
| 2024-04-18 | 5.76 | 5.84 | ↑$0.08 (1.39%) | 5.72 | 5.85 | 3.74M |
| 2024-04-17 | 5.72 | 5.76 | ↑$0.04 (0.70%) | 5.68 | 5.80 | 4.28M |
| 2024-04-16 | 5.77 | 5.67 | ↓$0.10 (-1.73%) | 5.64 | 5.78 | 5.50M |
| 2024-04-15 | 5.93 | 5.82 | ↓$0.11 (-1.85%) | 5.77 | 5.97 | 6.06M |
| 2024-04-12 | 6.09 | 5.93 | ↓$0.16 (-2.63%) | 5.89 | 6.15 | 4.41M |
| 2024-04-11 | 6.12 | 6.12 | ↑$0.00 (0.00%) | 5.95 | 6.19 | 6.24M |
| 2024-04-10 | 6.23 | 6.08 | ↓$0.15 (-2.41%) | 6.03 | 6.23 | 7.15M |
| 2024-04-09 | 6.29 | 6.36 | ↑$0.07 (1.11%) | 6.24 | 6.39 | 4.55M |
| 2024-04-08 | 6.24 | 6.28 | ↑$0.04 (0.64%) | 6.17 | 6.29 | 3.92M |
| 2024-04-05 | 6.17 | 6.19 | ↑$0.02 (0.32%) | 6.05 | 6.19 | 5.27M |
| 2024-04-04 | 6.32 | 6.20 | ↓$0.12 (-1.90%) | 6.20 | 6.34 | 4.91M |
| 2024-04-03 | 6.21 | 6.23 | ↑$0.02 (0.32%) | 6.14 | 6.23 | 4.23M |
| 2024-04-02 | 6.12 | 6.23 | ↑$0.11 (1.80%) | 6.12 | 6.23 | 4.54M |
| 2024-04-01 | 6.32 | 6.21 | ↓$0.11 (-1.74%) | 6.15 | 6.32 | 4.97M |
| 2024-03-28 | 6.25 | 6.32 | ↑$0.07 (1.12%) | 6.22 | 6.33 | 3.69M |
| 2024-03-27 | 5.97 | 6.25 | ↑$0.28 (4.69%) | 5.95 | 6.25 | 5.94M |
| 2024-03-26 | 6.08 | 6.02 | ↓$0.06 (-0.99%) | 5.99 | 6.12 | 4.41M |
| 2024-03-25 | 6.11 | 6.05 | ↓$0.06 (-0.98%) | 5.99 | 6.17 | 4.56M |
| 2024-03-22 | 6.17 | 6.12 | ↓$0.05 (-0.81%) | 6.04 | 6.20 | 5.39M |
| 2024-03-21 | 6.04 | 6.09 | ↑$0.05 (0.83%) | 6.01 | 6.15 | 3.69M |
| 2024-03-20 | 5.92 | 6.01 | ↑$0.09 (1.52%) | 5.82 | 6.04 | 4.97M |
| 2024-03-19 | 5.83 | 5.93 | ↑$0.10 (1.72%) | 5.81 | 6.00 | 5.11M |
| 2024-03-18 | 6.05 | 5.86 | ↓$0.19 (-3.14%) | 5.84 | 6.05 | 4.45M |
| 2024-03-15 | 6.05 | 6.04 | ↓$0.01 (-0.17%) | 5.97 | 6.11 | 12.19M |
| 2024-03-14 | 6.16 | 6.08 | ↓$0.08 (-1.30%) | 5.99 | 6.16 | 6.84M |
| 2024-03-13 | 6.24 | 6.17 | ↓$0.07 (-1.12%) | 6.13 | 6.33 | 5.54M |
Create an account or log in to view more rows.
$AQN all’s I know is buy and hold… no expectations
$AQN this market love evrry dips let’s see
$AQN Nothing but time to wait
$AQN the redness has arrived
$AQN the market is selling off
$AQN wtf is that dump
$AQN Up! Up! Up! Up! Up! Up! Up!
$AQN had to buy calls
$AQN going green
$AQN Don't like that...