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

Algonquin Pwr & Util (NY: AQN )

5.710 -0.110 (-1.89%)
Streaming Delayed Price Updated: 10:41 AM EDT, Apr 16, 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 (%)
Dec 31, 2019 8.163 8.210 8.134 8.175 680,936 +0.05(+0.57%)
Dec 30, 2019 8.175 8.186 8.077 8.129 650,631 +0.08(+1.05%)
Dec 27, 2019 8.016 8.055 7.993 8.044 624,464 +0.05(+0.56%)
Dec 26, 2019 7.971 8.038 7.965 7.999 227,932 +0.02(+0.28%)
Dec 24, 2019 7.942 7.982 7.923 7.976 263,426 +0.02(+0.28%)
Dec 23, 2019 7.976 8.004 7.914 7.954 588,244 -0.02(-0.28%)
Dec 20, 2019 7.959 7.999 7.914 7.976 966,547 +0.03(+0.36%)
Dec 19, 2019 7.948 7.976 7.903 7.948 656,387 +0.01(+0.07%)
Dec 18, 2019 7.965 8.033 7.908 7.942 1,224,071 -0.02(-0.28%)
Dec 17, 2019 8.033 8.066 7.951 7.965 718,687 -0.08(-0.98%)
Dec 16, 2019 7.999 8.044 7.959 8.044 1,401,165 +0.10(+1.28%)
Dec 13, 2019 7.925 7.965 7.849 7.942 955,209 +0.02(+0.21%)
Dec 12, 2019 8.044 8.086 7.875 7.925 1,103,362 -0.13(-1.61%)
Dec 11, 2019 8.050 8.100 8.016 8.055 927,125 -0.01(-0.14%)
Dec 10, 2019 8.044 8.100 8.038 8.066 700,885 +0.01(+0.07%)
Dec 09, 2019 8.038 8.100 8.021 8.061 549,185 +0.03(+0.42%)
Dec 06, 2019 8.061 8.100 7.987 8.027 1,031,916 -0.07(-0.84%)
Dec 05, 2019 8.061 8.106 8.038 8.095 2,176,113 +0.02(+0.21%)
Dec 04, 2019 8.061 8.244 8.044 8.078 2,359,886 +0.06(+0.77%)
Dec 03, 2019 7.948 8.038 7.942 8.016 1,977,030 +0.09(+1.14%)
Dec 02, 2019 7.880 7.937 7.852 7.925 1,382,777 +0.05(+0.57%)
Nov 29, 2019 7.858 7.925 7.807 7.880 1,170,096 +0.02(+0.29%)
Nov 27, 2019 7.807 7.866 7.762 7.858 1,601,641 +0.08(+1.02%)
Nov 26, 2019 7.745 7.886 7.745 7.779 6,914,351 +0.03(+0.44%)
Nov 25, 2019 7.846 7.886 7.694 7.745 2,097,838 -0.11(-1.44%)
Nov 22, 2019 7.835 7.903 7.812 7.858 2,090,229 +0.02(+0.22%)
Nov 21, 2019 7.841 7.858 7.722 7.841 1,867,627 +0.02(+0.22%)
Nov 20, 2019 7.801 7.858 7.784 7.824 2,205,088 +0.01(+0.14%)
Nov 19, 2019 7.846 7.880 7.801 7.812 1,294,121 -0.05(-0.57%)
Nov 18, 2019 7.750 7.903 7.745 7.858 1,176,643 +0.06(+0.80%)
Nov 15, 2019 7.784 7.829 7.767 7.796 644,837 +0.02(+0.29%)
Nov 14, 2019 7.677 7.827 7.677 7.773 2,098,626 +0.10(+1.32%)
Nov 13, 2019 7.643 7.762 7.626 7.671 2,080,413 +0.05(+0.67%)
Nov 12, 2019 7.649 7.683 7.592 7.621 1,572,299 -0.03(-0.37%)
Nov 11, 2019 7.621 7.728 7.609 7.649 1,205,739 +0.05(+0.67%)
Nov 08, 2019 7.587 7.683 7.513 7.598 2,040,626 -0.01(-0.07%)
Nov 07, 2019 7.637 7.677 7.558 7.604 1,016,068 -0.04(-0.52%)
Nov 06, 2019 7.553 7.711 7.553 7.643 691,171 +0.08(+1.04%)
Nov 05, 2019 7.666 7.705 7.530 7.564 1,276,832 -0.12(-1.54%)
Nov 04, 2019 7.762 7.762 7.663 7.683 871,448 -0.07(-0.87%)
Nov 01, 2019 7.745 7.812 7.705 7.750 815,967 +0.01(+0.07%)
Oct 31, 2019 7.671 7.812 7.671 7.745 1,379,610 +0.07(+0.96%)
Oct 30, 2019 7.581 7.705 7.581 7.671 1,031,183 +0.08(+1.04%)
Oct 29, 2019 7.626 7.637 7.527 7.592 1,331,029 -0.03(-0.44%)
Oct 28, 2019 7.677 7.745 7.581 7.626 2,325,366 -0.11(-1.39%)
Oct 25, 2019 7.903 7.908 7.711 7.733 2,901,590 -0.18(-2.28%)
Oct 24, 2019 7.875 7.920 7.858 7.914 3,334,097 +0.06(+0.79%)
Oct 23, 2019 7.807 7.891 7.807 7.852 1,405,913 +0.03(+0.36%)
Oct 22, 2019 7.841 7.908 7.807 7.824 1,610,816 -0.01(-0.14%)
Oct 21, 2019 7.705 7.852 7.685 7.835 1,536,397 +0.12(+1.54%)
Oct 18, 2019 7.649 7.728 7.632 7.716 1,298,886 +0.07(+0.89%)
Oct 17, 2019 7.632 7.683 7.595 7.649 1,359,875 +0.03(+0.44%)
Oct 16, 2019 7.626 7.660 7.570 7.615 2,359,500 -0.02(-0.22%)
Oct 15, 2019 7.525 7.660 7.525 7.632 4,982,643 +0.11(+1.43%)
Oct 14, 2019 7.694 7.694 7.350 7.525 5,385,222 -0.17(-2.20%)
Oct 11, 2019 7.762 7.818 7.581 7.694 14,856,414 -0.14(-1.80%)
Oct 10, 2019 7.767 7.891 7.705 7.835 1,571,277 +0.04(+0.51%)
Oct 09, 2019 7.925 7.925 7.762 7.796 954,376 -0.12(-1.57%)
Oct 08, 2019 7.796 8.157 7.716 7.920 1,631,824 -0.02(-0.21%)
Oct 07, 2019 7.903 7.971 7.886 7.937 863,768 +0.07(+0.86%)
Oct 04, 2019 7.767 7.903 7.764 7.869 1,036,168 +0.11(+1.46%)
Oct 03, 2019 7.632 7.779 7.621 7.756 4,488,843 +0.12(+1.55%)
Oct 02, 2019 7.683 7.683 7.558 7.637 779,211 -0.07(-0.88%)
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.