Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Algonquin Power & Util (NY: AQN )

5.520 +0.060 (+1.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 8.184 8.259 8.132 8.214 277,728 +0.05(+0.64%)
Jan 30, 2019 8.103 8.184 8.058 8.162 213,370 +0.08(+1.01%)
Jan 29, 2019 8.043 8.103 8.043 8.080 204,740 +0.03(+0.37%)
Jan 28, 2019 8.095 8.140 8.036 8.051 298,847 -0.08(-1.01%)
Jan 25, 2019 8.110 8.170 8.058 8.132 391,912 +0.08(+1.02%)
Jan 24, 2019 7.932 8.065 7.932 8.051 462,836 +0.13(+1.69%)
Jan 23, 2019 7.924 7.961 7.860 7.917 218,465 +0.01(+0.09%)
Jan 22, 2019 7.887 7.954 7.872 7.909 290,334 -0.02(-0.28%)
Jan 18, 2019 7.902 7.946 7.865 7.932 226,061 +0.06(+0.76%)
Jan 17, 2019 7.812 7.946 7.812 7.872 246,918 +0.02(+0.28%)
Jan 16, 2019 7.879 7.894 7.790 7.850 369,707 -0.03(-0.38%)
Jan 15, 2019 7.708 7.887 7.708 7.879 460,702 +0.20(+2.62%)
Jan 14, 2019 7.753 7.775 7.634 7.679 401,056 -0.09(-1.15%)
Jan 11, 2019 7.790 7.835 7.742 7.768 338,017 -0.01(-0.19%)
Jan 10, 2019 7.768 7.805 7.716 7.783 491,074 +0.03(+0.38%)
Jan 09, 2019 7.738 7.768 7.679 7.753 442,684 +0.03(+0.39%)
Jan 08, 2019 7.664 7.731 7.641 7.723 554,804 +0.09(+1.17%)
Jan 07, 2019 7.582 7.641 7.537 7.634 339,202 +0.12(+1.58%)
Jan 04, 2019 7.515 7.597 7.440 7.515 553,864 +0.04(+0.60%)
Jan 03, 2019 7.433 7.507 7.366 7.470 539,834 +0.06(+0.80%)
Jan 02, 2019 7.448 7.463 7.366 7.411 361,775 -0.07(-0.90%)
Dec 31, 2018 7.426 7.515 7.418 7.478 384,788 +0.10(+1.41%)
Dec 28, 2018 7.366 7.426 7.344 7.373 607,894 -0.01(-0.12%)
Dec 27, 2018 7.287 7.390 7.162 7.382 573,989 +0.09(+1.21%)
Dec 26, 2018 7.235 7.302 7.103 7.294 302,394 +0.07(+1.02%)
Dec 24, 2018 7.375 7.412 7.169 7.221 326,450 -0.20(-2.67%)
Dec 21, 2018 7.581 7.595 7.419 7.419 970,366 -0.14(-1.85%)
Dec 20, 2018 7.617 7.654 7.537 7.559 308,570 -0.04(-0.48%)
Dec 19, 2018 7.786 7.786 7.588 7.595 577,338 -0.15(-1.90%)
Dec 18, 2018 7.735 7.757 7.654 7.742 642,456 +0.04(+0.57%)
Dec 17, 2018 7.786 7.845 7.669 7.698 493,988 -0.08(-1.04%)
Dec 14, 2018 7.750 7.919 7.728 7.779 611,243 -0.19(-2.40%)
Dec 13, 2018 7.794 7.985 7.786 7.970 296,333 +0.18(+2.26%)
Dec 12, 2018 7.999 8.051 7.735 7.794 464,843 -0.17(-2.12%)
Dec 11, 2018 7.897 8.051 7.871 7.963 368,452 +0.07(+0.93%)
Dec 10, 2018 7.977 7.977 7.797 7.889 254,526 -0.09(-1.10%)
Dec 07, 2018 7.860 7.992 7.860 7.977 312,020 +0.12(+1.59%)
Dec 06, 2018 7.764 7.860 7.706 7.853 624,608 +0.07(+0.94%)
Dec 04, 2018 7.897 7.970 7.750 7.779 377,228 -0.08(-1.03%)
Dec 03, 2018 7.838 7.882 7.779 7.860 610,824 +0.08(+1.04%)
Nov 30, 2018 7.706 7.794 7.706 7.779 203,384 +0.04(+0.57%)
Nov 29, 2018 7.676 7.735 7.676 7.735 132,855 +0.06(+0.77%)
Nov 28, 2018 7.654 7.706 7.595 7.676 204,000 +0.01(+0.10%)
Nov 27, 2018 7.669 7.720 7.610 7.669 102,827 -0.01(-0.10%)
Nov 26, 2018 7.735 7.735 7.603 7.676 152,107 -0.05(-0.67%)
Nov 23, 2018 7.713 7.750 7.676 7.728 71,334 +0.01(+0.19%)
Nov 21, 2018 7.713 7.713 7.713 0 +0.10(+1.35%)
Nov 20, 2018 7.713 7.713 7.588 7.610 282,510 -0.12(-1.52%)
Nov 19, 2018 7.764 7.772 7.698 7.728 149,155 -0.02(-0.28%)
Nov 16, 2018 7.823 7.853 7.713 7.750 194,127 -0.09(-1.12%)
Nov 15, 2018 7.801 7.919 7.786 7.838 285,128 +0.01(+0.09%)
Nov 14, 2018 7.772 7.904 7.713 7.830 264,920 +0.09(+1.14%)
Nov 13, 2018 7.654 7.779 7.588 7.742 325,136 +0.10(+1.35%)
Nov 12, 2018 7.581 7.676 7.537 7.639 208,402 +0.06(+0.78%)
Nov 09, 2018 7.537 7.617 7.346 7.581 306,574 -0.12(-1.62%)
Nov 08, 2018 7.750 7.786 7.676 7.706 165,911 -0.04(-0.47%)
Nov 07, 2018 7.632 7.764 7.625 7.742 288,477 +0.12(+1.64%)
Nov 06, 2018 7.478 7.617 7.478 7.617 174,091 +0.12(+1.67%)
Nov 05, 2018 7.346 7.522 7.346 7.493 162,957 +0.17(+2.31%)
Nov 02, 2018 7.397 7.397 7.294 7.324 187,457 -0.05(-0.70%)
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.