Skip to main content

Algonquin Power & Util (NY: AQN )

5.500 -0.010 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 7.353 7.419 7.305 7.331 305,666 -0.07(-0.99%)
Oct 30, 2018 7.463 7.507 7.382 7.404 244,002 -0.04(-0.49%)
Oct 29, 2018 7.544 7.544 7.412 7.441 227,143 -0.07(-0.88%)
Oct 26, 2018 7.449 7.544 7.404 7.507 187,593 +0.04(+0.59%)
Oct 25, 2018 7.522 7.544 7.456 7.463 212,579 -0.08(-1.07%)
Oct 24, 2018 7.397 7.581 7.382 7.544 166,216 +0.16(+2.19%)
Oct 23, 2018 7.404 7.478 7.364 7.382 438,937 -0.05(-0.69%)
Oct 22, 2018 7.471 7.478 7.397 7.434 181,035 -0.02(-0.30%)
Oct 19, 2018 7.397 7.515 7.368 7.456 393,020 +0.04(+0.59%)
Oct 18, 2018 7.331 7.426 7.287 7.412 366,611 +0.08(+1.10%)
Oct 17, 2018 7.353 7.353 7.302 7.331 585,240 -0.02(-0.30%)
Oct 16, 2018 7.287 7.360 7.258 7.353 165,271 +0.12(+1.62%)
Oct 15, 2018 7.221 7.309 7.184 7.235 175,011 +0.02(+0.31%)
Oct 12, 2018 7.272 7.287 7.162 7.213 219,584 +0.02(+0.31%)
Oct 11, 2018 7.169 7.280 7.074 7.191 565,709 -0.04(-0.51%)
Oct 10, 2018 7.346 7.346 7.228 7.228 246,463 -0.12(-1.60%)
Oct 09, 2018 7.294 7.353 7.250 7.346 312,820 +0.00(+0.00%)
Oct 08, 2018 7.360 7.375 7.294 7.346 125,707 +0.04(+0.60%)
Oct 05, 2018 7.302 7.353 7.250 7.302 354,494 -0.10(-1.39%)
Oct 04, 2018 7.500 7.500 7.287 7.404 177,336 -0.11(-1.47%)
Oct 03, 2018 7.603 7.647 7.500 7.515 114,739 -0.09(-1.16%)
Oct 02, 2018 7.595 7.632 7.551 7.603 157,281 +0.01(+0.10%)
Oct 01, 2018 7.632 7.654 7.478 7.595 369,334 -0.01(-0.19%)
Sep 28, 2018 7.559 7.632 7.544 7.610 141,307 +0.07(+0.88%)
Sep 27, 2018 7.529 7.581 7.471 7.544 618,302 +0.03(+0.37%)
Sep 26, 2018 7.581 7.632 7.509 7.516 196,105 -0.07(-0.86%)
Sep 25, 2018 7.676 7.676 7.552 7.581 138,517 -0.07(-0.95%)
Sep 24, 2018 7.770 7.770 7.632 7.654 248,977 -0.06(-0.75%)
Sep 21, 2018 7.581 7.763 7.545 7.712 924,200 +0.05(+0.66%)
Sep 20, 2018 7.654 7.676 7.574 7.661 208,737 +0.01(+0.09%)
Sep 19, 2018 7.690 7.712 7.596 7.654 333,270 -0.04(-0.47%)
Sep 18, 2018 7.661 7.705 7.625 7.690 174,944 +0.03(+0.38%)
Sep 17, 2018 7.603 7.683 7.567 7.661 293,352 +0.08(+1.05%)
Sep 14, 2018 7.654 7.654 7.545 7.581 127,637 -0.07(-0.95%)
Sep 13, 2018 7.683 7.683 7.610 7.654 97,433 +0.01(+0.09%)
Sep 12, 2018 7.531 7.690 7.531 7.647 250,037 +0.12(+1.64%)
Sep 11, 2018 7.574 7.596 7.509 7.523 157,312 -0.04(-0.58%)
Sep 10, 2018 7.589 7.596 7.509 7.567 238,782 +0.06(+0.77%)
Sep 07, 2018 7.625 7.654 7.407 7.509 183,186 -0.17(-2.17%)
Sep 06, 2018 7.480 7.694 7.480 7.676 307,452 +0.19(+2.52%)
Sep 05, 2018 7.371 7.502 7.335 7.487 141,735 +0.12(+1.57%)
Sep 04, 2018 7.451 7.509 7.356 7.371 138,667 -0.14(-1.84%)
Aug 31, 2018 7.509 7.509 7.509 0 -0.03(-0.38%)
Aug 30, 2018 7.509 7.574 7.494 7.538 128,551 +0.02(+0.29%)
Aug 29, 2018 7.538 7.545 7.473 7.516 80,229 +0.00(+0.00%)
Aug 28, 2018 7.516 7.538 7.487 7.516 96,374 +0.03(+0.39%)
Aug 27, 2018 7.422 7.502 7.422 7.487 236,157 +0.08(+1.08%)
Aug 24, 2018 7.393 7.429 7.342 7.407 88,491 +0.05(+0.69%)
Aug 23, 2018 7.393 7.436 7.342 7.356 105,493 -0.07(-0.88%)
Aug 22, 2018 7.400 7.444 7.400 7.422 72,433 +0.01(+0.10%)
Aug 21, 2018 7.480 7.489 7.407 7.415 93,200 -0.06(-0.78%)
Aug 20, 2018 7.581 7.581 7.458 7.473 107,383 -0.09(-1.25%)
Aug 17, 2018 7.422 7.574 7.407 7.567 166,921 +0.18(+2.46%)
Aug 16, 2018 7.378 7.436 7.371 7.386 124,702 +0.01(+0.10%)
Aug 15, 2018 7.415 7.436 7.356 7.378 225,986 -0.05(-0.68%)
Aug 14, 2018 7.262 7.444 7.255 7.429 225,466 +0.18(+2.50%)
Aug 13, 2018 7.211 7.266 7.168 7.248 412,234 +0.04(+0.50%)
Aug 10, 2018 7.407 7.494 7.211 7.211 340,872 -0.21(-2.83%)
Aug 09, 2018 7.306 7.436 7.306 7.422 180,786 +0.12(+1.59%)
Aug 08, 2018 7.298 7.335 7.248 7.306 112,843 -0.01(-0.20%)
Aug 07, 2018 7.306 7.348 7.219 7.320 183,773 +0.06(+0.80%)
Aug 06, 2018 7.327 7.342 7.226 7.262 129,510 -0.04(-0.60%)
Aug 03, 2018 7.240 7.371 7.201 7.306 133,013 +0.09(+1.31%)
Aug 02, 2018 7.168 7.240 7.132 7.211 274,313 +0.06(+0.81%)
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.