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

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
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 (%)
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.