AQN Quote, Trading Chart, Algonquin Power & Utilities Corp.
Stock Information
Get AQN Alerts
News, Short Squeeze, Breakout and More Instantly...
AQN Quote
| Last: | $5.91 |
| Change Percent: | 0.16% |
| Open: | $6.17 |
| Previous Close: | $5.91 |
| High: | $6.19 |
| Low: | $5.88 |
| Volume: | 8,888,335 |
| Last Trade Date Time: | 07/18/2024 03:00:00 am |
| Quotes are delayed by 15 to 20 minutes. |
AQN Chart
Last Twenty Trading Days
| Date: | 2024-07-18 |
| Open: | $6.17 |
| Close: | $5.91 |
| High: | $6.19 |
| Low: | $5.88 |
| Volume: | 8,888,335 |
| Date: | 2024-07-17 |
| Open: | $6.27 |
| Close: | $6.18 |
| High: | $6.3 |
| Low: | $6.18 |
| Volume: | 5,958,341 |
| Date: | 2024-07-16 |
| Open: | $6.22 |
| Close: | $6.26 |
| High: | $6.28 |
| Low: | $6.16 |
| Volume: | 6,166,458 |
| Date: | 2024-07-15 |
| Open: | $6.24 |
| Close: | $6.2 |
| High: | $6.27 |
| Low: | $6.13 |
| Volume: | 7,721,213 |
| Date: | 2024-07-12 |
| Open: | $6.26 |
| Close: | $6.29 |
| High: | $6.325 |
| Low: | $6.22 |
| Volume: | 4,844,660 |
| Date: | 2024-07-11 |
| Open: | $6.2 |
| Close: | $6.25 |
| High: | $6.32 |
| Low: | $6.17 |
| Volume: | 6,289,024 |
| Date: | 2024-07-10 |
| Open: | $6 |
| Close: | $6.12 |
| High: | $6.14 |
| Low: | $6 |
| Volume: | 5,343,462 |
| Date: | 2024-07-09 |
| Open: | $5.96 |
| Close: | $6 |
| High: | $6.02 |
| Low: | $5.895 |
| Volume: | 5,294,754 |
| Date: | 2024-07-08 |
| Open: | $6.04 |
| Close: | $5.98 |
| High: | $6.04 |
| Low: | $5.945 |
| Volume: | 5,226,343 |
| Date: | 2024-07-05 |
| Open: | $6.08 |
| Close: | $6.02 |
| High: | $6.12 |
| Low: | $6 |
| Volume: | 4,321,290 |
| Date: | 2024-07-04 |
| Open: | $5.93 |
| Close: | $6 |
| High: | $6.066 |
| Low: | $5.91 |
| Volume: | 3,816,075 |
| Date: | 2024-07-03 |
| Open: | $5.93 |
| Close: | $6 |
| High: | $6.066 |
| Low: | $5.91 |
| Volume: | 3,816,075 |
| Date: | 2024-07-02 |
| Open: | $5.85 |
| Close: | $5.91 |
| High: | $5.9342 |
| Low: | $5.82 |
| Volume: | 8,221,033 |
| Date: | 2024-07-01 |
| Open: | $5.9 |
| Close: | $5.87 |
| High: | $6.195 |
| Low: | $5.83 |
| Volume: | 8,688,518 |
| Date: | 2024-06-28 |
| Open: | $5.9 |
| Close: | $5.86 |
| High: | $5.94 |
| Low: | $5.84 |
| Volume: | 4,859,528 |
| Date: | 2024-06-27 |
| Open: | $5.93 |
| Close: | $5.98 |
| High: | $5.985 |
| Low: | $5.9 |
| Volume: | 4,707,869 |
| Date: | 2024-06-26 |
| Open: | $5.85 |
| Close: | $5.93 |
| High: | $5.96 |
| Low: | $5.83 |
| Volume: | 5,558,951 |
| Date: | 2024-06-25 |
| Open: | $5.97 |
| Close: | $5.89 |
| High: | $5.98 |
| Low: | $5.87 |
| Volume: | 7,340,823 |
| Date: | 2024-06-24 |
| Open: | $5.79 |
| Close: | $5.97 |
| High: | $5.98 |
| Low: | $5.77 |
| Volume: | 6,940,901 |
| Date: | 2024-06-21 |
| Open: | $5.8 |
| Close: | $5.77 |
| High: | $5.82 |
| Low: | $5.7 |
| Volume: | 8,587,021 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.