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

Algonquin Pwr & Util (NY: AQN )

6.120 -0.050 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 28, 2018 5.216 5.267 5.206 5.251 204,778 +0.05(+0.88%)
Sep 27, 2018 5.196 5.231 5.155 5.206 896,022 +0.10(+2.04%)
Sep 26, 2018 5.146 5.180 5.097 5.102 288,919 -0.04(-0.86%)
Sep 25, 2018 5.210 5.210 5.126 5.146 204,074 -0.05(-0.95%)
Sep 24, 2018 5.274 5.274 5.180 5.195 366,814 -0.04(-0.75%)
Sep 21, 2018 5.146 5.269 5.121 5.235 1,361,609 +0.03(+0.66%)
Sep 20, 2018 5.195 5.210 5.141 5.200 307,528 +0.00(+0.09%)
Sep 19, 2018 5.220 5.235 5.156 5.195 491,001 -0.02(-0.47%)
Sep 18, 2018 5.200 5.230 5.175 5.220 257,743 +0.02(+0.38%)
Sep 17, 2018 5.161 5.215 5.136 5.200 432,191 +0.05(+1.05%)
Sep 14, 2018 5.195 5.195 5.121 5.146 188,046 -0.05(-0.95%)
Sep 13, 2018 5.215 5.215 5.166 5.195 143,546 +0.00(+0.09%)
Sep 12, 2018 5.111 5.220 5.111 5.190 368,375 +0.08(+1.64%)
Sep 11, 2018 5.141 5.156 5.097 5.107 231,766 -0.03(-0.58%)
Sep 10, 2018 5.151 5.156 5.097 5.136 351,794 +0.04(+0.77%)
Sep 07, 2018 5.175 5.195 5.028 5.097 269,885 -0.11(-2.17%)
Sep 06, 2018 5.077 5.222 5.077 5.210 452,964 +0.13(+2.52%)
Sep 05, 2018 5.003 5.092 4.978 5.082 208,816 +0.08(+1.57%)
Sep 04, 2018 5.057 5.097 4.993 5.003 204,296 -0.09(-1.84%)
Aug 31, 2018 5.097 5.097 5.097 0 -0.02(-0.39%)
Aug 30, 2018 5.097 5.141 5.087 5.116 189,392 +0.01(+0.29%)
Aug 29, 2018 5.116 5.121 5.072 5.102 118,201 +0.00(+0.00%)
Aug 28, 2018 5.102 5.116 5.082 5.102 141,987 +0.02(+0.39%)
Aug 27, 2018 5.038 5.092 5.038 5.082 347,926 +0.05(+1.08%)
Aug 24, 2018 5.018 5.043 4.983 5.028 130,373 +0.03(+0.69%)
Aug 23, 2018 5.018 5.047 4.983 4.993 155,422 -0.04(-0.88%)
Aug 22, 2018 5.023 5.052 5.023 5.038 106,715 +0.00(+0.10%)
Aug 21, 2018 5.077 5.083 5.028 5.033 137,310 -0.04(-0.78%)
Aug 20, 2018 5.146 5.146 5.062 5.072 158,206 -0.06(-1.25%)
Aug 17, 2018 5.038 5.141 5.028 5.136 245,922 +0.12(+2.46%)
Aug 16, 2018 5.008 5.047 5.003 5.013 183,722 +0.00(+0.10%)
Aug 15, 2018 5.033 5.047 4.993 5.008 332,941 -0.03(-0.68%)
Aug 14, 2018 4.929 5.052 4.924 5.043 332,175 +0.12(+2.50%)
Aug 13, 2018 4.895 4.932 4.865 4.919 607,338 +0.02(+0.50%)
Aug 10, 2018 5.028 5.087 4.895 4.895 502,201 -0.14(-2.83%)
Aug 09, 2018 4.959 5.047 4.959 5.038 266,349 +0.08(+1.59%)
Aug 08, 2018 4.954 4.978 4.919 4.959 166,250 -0.01(-0.20%)
Aug 07, 2018 4.959 4.987 4.900 4.969 270,750 +0.04(+0.80%)
Aug 06, 2018 4.974 4.983 4.905 4.929 190,806 -0.03(-0.60%)
Aug 03, 2018 4.914 5.003 4.887 4.959 195,966 +0.06(+1.31%)
Aug 02, 2018 4.865 4.914 4.841 4.895 404,141 +0.04(+0.81%)
Aug 01, 2018 4.831 4.865 4.796 4.855 215,812 +0.02(+0.41%)
Jul 31, 2018 4.826 4.885 4.782 4.836 338,968 +0.00(+0.10%)
Jul 30, 2018 4.816 4.841 4.767 4.831 207,545 +0.01(+0.31%)
Jul 27, 2018 4.850 4.855 4.811 4.816 145,603 -0.03(-0.71%)
Jul 26, 2018 4.831 4.860 4.801 4.850 211,424 +0.01(+0.31%)
Jul 25, 2018 4.860 4.865 4.806 4.836 190,202 +0.00(+0.10%)
Jul 24, 2018 4.836 4.855 4.811 4.831 437,256 +0.01(+0.20%)
Jul 23, 2018 4.850 4.850 4.796 4.821 159,069 -0.02(-0.51%)
Jul 20, 2018 4.870 4.895 4.811 4.846 391,875 -0.01(-0.20%)
Jul 19, 2018 4.713 4.890 4.703 4.855 463,621 +0.13(+2.71%)
Jul 18, 2018 4.713 4.737 4.688 4.727 202,848 +0.01(+0.31%)
Jul 17, 2018 4.718 4.737 4.693 4.713 201,566 -0.01(-0.31%)
Jul 16, 2018 4.732 4.762 4.695 4.727 518,378 +0.01(+0.31%)
Jul 13, 2018 4.752 4.767 4.658 4.713 608,784 -0.04(-0.83%)
Jul 12, 2018 4.693 4.767 4.683 4.752 242,987 +0.07(+1.47%)
Jul 11, 2018 4.703 4.737 4.653 4.683 355,360 -0.04(-0.83%)
Jul 10, 2018 4.722 4.742 4.693 4.722 452,864 +0.01(+0.21%)
Jul 09, 2018 4.762 4.767 4.693 4.713 581,298 -0.04(-0.83%)
Jul 06, 2018 4.762 4.786 4.737 4.752 197,194 +0.00(+0.10%)
Jul 05, 2018 4.752 4.767 4.708 4.747 305,825 -0.00(-0.10%)
Jul 03, 2018 4.752 4.752 4.752 0 +0.01(+0.31%)
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.