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

Algonquin Pwr & Util (NY: AQN )

5.730 -0.090 (-1.55%)
Streaming Delayed Price Updated: 3:03 PM 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 (%)
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%)
Aug 01, 2019 6.855 6.977 6.850 6.960 825,911 +0.10(+1.45%)
Jul 31, 2019 6.932 6.944 6.817 6.861 476,947 -0.05(-0.72%)
Jul 30, 2019 6.927 6.960 6.894 6.910 311,317 -0.02(-0.32%)
Jul 29, 2019 6.894 6.960 6.888 6.932 569,831 +0.04(+0.56%)
Jul 26, 2019 6.888 6.927 6.866 6.894 536,228 +0.03(+0.40%)
Jul 25, 2019 6.861 6.916 6.855 6.866 483,229 +0.02(+0.24%)
Jul 24, 2019 6.883 6.883 6.789 6.850 492,117 -0.04(-0.56%)
Jul 23, 2019 6.894 6.899 6.831 6.888 348,276 +0.00(+0.00%)
Jul 22, 2019 6.916 6.932 6.872 6.888 528,604 -0.02(-0.32%)
Jul 19, 2019 6.960 6.979 6.888 6.910 376,902 -0.06(-0.79%)
Jul 18, 2019 6.888 6.982 6.883 6.966 409,725 +0.06(+0.80%)
Jul 17, 2019 6.877 6.935 6.872 6.910 488,412 +0.06(+0.88%)
Jul 16, 2019 6.828 6.861 6.784 6.850 1,891,007 +0.02(+0.24%)
Jul 15, 2019 6.872 6.888 6.811 6.833 571,343 -0.03(-0.48%)
Jul 12, 2019 6.850 6.877 6.822 6.866 581,231 +0.01(+0.08%)
Jul 11, 2019 6.866 6.872 6.822 6.861 655,909 +0.02(+0.32%)
Jul 10, 2019 6.828 6.872 6.800 6.839 518,172 +0.03(+0.49%)
Jul 09, 2019 6.789 6.828 6.756 6.806 646,408 +0.01(+0.08%)
Jul 08, 2019 6.806 6.806 6.762 6.800 404,835 +0.01(+0.16%)
Jul 05, 2019 6.822 6.822 6.712 6.789 383,253 -0.03(-0.40%)
Jul 03, 2019 6.729 6.850 6.729 6.817 487,777 +0.10(+1.56%)
Jul 02, 2019 6.696 6.745 6.638 6.712 442,908 +0.08(+1.16%)
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.