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

Algonquin Pwr & Util (NY: AQN )

5.930 +0.090 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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, 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%)
Oct 01, 2019 7.728 7.773 7.680 7.705 4,475,454 -0.03(-0.36%)
Sep 30, 2019 7.716 7.835 7.694 7.733 864,462 +0.03(+0.37%)
Sep 27, 2019 7.790 7.818 7.660 7.705 757,861 +0.08(+1.03%)
Sep 26, 2019 7.616 7.676 7.610 7.627 1,058,113 +0.04(+0.58%)
Sep 25, 2019 7.610 7.627 7.544 7.583 857,656 -0.03(-0.36%)
Sep 24, 2019 7.500 7.649 7.495 7.610 770,479 +0.13(+1.69%)
Sep 23, 2019 7.511 7.550 7.473 7.484 571,131 -0.01(-0.15%)
Sep 20, 2019 7.484 7.497 7.412 7.495 1,300,920 +0.04(+0.59%)
Sep 19, 2019 7.428 7.511 7.417 7.450 659,638 +0.03(+0.45%)
Sep 18, 2019 7.467 7.483 7.346 7.417 456,302 -0.04(-0.59%)
Sep 17, 2019 7.473 7.506 7.428 7.462 961,175 +0.03(+0.37%)
Sep 16, 2019 7.373 7.445 7.349 7.434 633,767 +0.08(+1.12%)
Sep 13, 2019 7.406 7.423 7.318 7.351 454,750 -0.06(-0.82%)
Sep 12, 2019 7.258 7.439 7.258 7.412 612,376 +0.17(+2.28%)
Sep 11, 2019 7.285 7.285 7.202 7.247 374,136 -0.02(-0.23%)
Sep 10, 2019 7.302 7.302 7.191 7.263 419,388 -0.04(-0.60%)
Sep 09, 2019 7.329 7.329 7.258 7.307 404,178 -0.02(-0.30%)
Sep 06, 2019 7.329 7.365 7.304 7.329 231,186 +0.00(+0.00%)
Sep 05, 2019 7.412 7.434 7.269 7.329 581,725 -0.04(-0.52%)
Sep 04, 2019 7.280 7.384 7.280 7.368 736,334 +0.11(+1.52%)
Sep 03, 2019 7.191 7.266 7.186 7.258 565,785 +0.06(+0.77%)
Aug 30, 2019 7.197 7.219 7.169 7.202 337,705 +0.03(+0.46%)
Aug 29, 2019 7.175 7.191 7.095 7.169 696,085 +0.02(+0.23%)
Aug 28, 2019 7.114 7.175 7.087 7.153 543,183 +0.04(+0.54%)
Aug 27, 2019 7.098 7.150 7.092 7.114 636,538 +0.03(+0.39%)
Aug 26, 2019 7.076 7.109 7.054 7.087 393,056 +0.03(+0.39%)
Aug 23, 2019 7.103 7.136 7.054 7.059 374,724 -0.06(-0.85%)
Aug 22, 2019 7.142 7.164 7.114 7.120 399,245 -0.03(-0.46%)
Aug 21, 2019 7.120 7.158 7.120 7.153 529,181 +0.02(+0.31%)
Aug 20, 2019 7.114 7.150 7.109 7.131 510,843 +0.01(+0.08%)
Aug 19, 2019 7.109 7.169 7.087 7.125 497,329 +0.03(+0.39%)
Aug 16, 2019 7.081 7.125 7.076 7.098 772,495 -0.01(-0.16%)
Aug 15, 2019 7.098 7.125 7.043 7.109 1,267,917 -0.01(-0.08%)
Aug 14, 2019 7.197 7.197 7.087 7.114 494,612 -0.04(-0.54%)
Aug 13, 2019 7.125 7.202 7.098 7.153 428,697 +0.04(+0.62%)
Aug 12, 2019 7.164 7.197 7.092 7.109 512,327 -0.04(-0.54%)
Aug 09, 2019 7.109 7.169 7.092 7.147 514,452 +0.02(+0.23%)
Aug 08, 2019 7.059 7.158 7.015 7.131 688,399 +0.03(+0.47%)
Aug 07, 2019 7.032 7.117 6.988 7.098 550,565 +0.04(+0.63%)
Aug 06, 2019 7.004 7.065 6.993 7.054 1,048,109 +0.10(+1.51%)
Aug 05, 2019 7.026 7.032 6.932 6.949 459,465 -0.08(-1.18%)
Aug 02, 2019 6.971 7.048 6.932 7.032 729,851 +0.07(+1.03%)
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.