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: 4:10 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 (%)
Jul 31, 2017 7.511 7.511 7.366 7.428 98,181 -0.03(-0.37%)
Jul 28, 2017 7.387 7.463 7.380 7.456 74,708 +0.12(+1.70%)
Jul 27, 2017 7.435 7.442 7.297 7.331 77,497 -0.08(-1.03%)
Jul 26, 2017 7.262 7.435 7.262 7.407 205,389 +0.15(+2.00%)
Jul 25, 2017 7.338 7.345 7.241 7.262 79,866 -0.10(-1.41%)
Jul 24, 2017 7.435 7.435 7.338 7.366 59,850 -0.03(-0.43%)
Jul 21, 2017 7.373 7.459 7.352 7.398 213,072 +0.02(+0.25%)
Jul 20, 2017 7.407 7.456 7.340 7.380 163,140 -0.01(-0.09%)
Jul 19, 2017 7.283 7.394 7.241 7.387 93,342 +0.15(+2.11%)
Jul 18, 2017 7.193 7.244 7.172 7.234 56,583 +0.11(+1.55%)
Jul 17, 2017 7.276 7.276 7.110 7.124 138,128 -0.11(-1.53%)
Jul 14, 2017 7.054 7.272 7.034 7.234 94,603 +0.21(+2.96%)
Jul 13, 2017 7.172 7.172 7.020 7.027 112,663 -0.09(-1.26%)
Jul 12, 2017 6.944 7.151 6.923 7.117 256,456 +0.17(+2.49%)
Jul 11, 2017 7.034 7.034 6.923 6.944 70,085 -0.15(-2.15%)
Jul 10, 2017 7.034 7.096 6.992 7.096 160,345 +0.06(+0.79%)
Jul 07, 2017 7.061 7.061 6.960 7.040 98,059 +0.00(+0.00%)
Jul 06, 2017 7.110 7.110 6.964 7.040 204,022 -0.08(-1.07%)
Jul 05, 2017 7.172 7.186 7.020 7.117 129,095 -0.19(-2.65%)
Jul 03, 2017 7.387 7.407 7.304 7.310 40,391 +0.01(+0.19%)
Jun 30, 2017 7.214 7.297 7.172 7.297 331,952 +0.10(+1.44%)
Jun 29, 2017 7.394 7.394 7.061 7.193 313,286 -0.19(-2.62%)
Jun 28, 2017 7.414 7.421 7.380 7.387 66,994 +0.03(+0.35%)
Jun 27, 2017 7.340 7.375 7.309 7.361 86,074 +0.03(+0.37%)
Jun 26, 2017 7.368 7.395 7.306 7.334 108,987 -0.03(-0.37%)
Jun 23, 2017 7.313 7.368 7.265 7.361 348,203 +0.04(+0.56%)
Jun 22, 2017 7.293 7.368 7.286 7.320 150,582 +0.08(+1.14%)
Jun 21, 2017 7.231 7.265 7.210 7.238 106,985 -0.03(-0.47%)
Jun 20, 2017 7.238 7.279 7.217 7.272 98,621 -0.02(-0.28%)
Jun 19, 2017 7.313 7.382 7.265 7.293 103,284 -0.01(-0.19%)
Jun 16, 2017 7.204 7.313 7.197 7.306 75,391 +0.12(+1.62%)
Jun 15, 2017 7.162 7.197 7.101 7.190 125,059 +0.01(+0.10%)
Jun 14, 2017 7.217 7.251 7.135 7.183 61,942 -0.01(-0.10%)
Jun 13, 2017 7.183 7.197 7.149 7.190 43,325 +0.05(+0.77%)
Jun 12, 2017 7.121 7.142 7.067 7.135 56,625 +0.04(+0.58%)
Jun 09, 2017 7.101 7.142 7.073 7.094 72,320 +0.02(+0.29%)
Jun 08, 2017 7.101 7.114 7.026 7.073 103,155 +0.00(+0.00%)
Jun 07, 2017 7.258 7.258 7.067 7.073 99,648 -0.18(-2.55%)
Jun 06, 2017 7.224 7.306 7.200 7.258 84,886 +0.05(+0.76%)
Jun 05, 2017 7.190 7.224 7.169 7.204 109,918 +0.01(+0.19%)
Jun 02, 2017 7.156 7.238 7.135 7.190 95,233 +0.06(+0.86%)
Jun 01, 2017 7.087 7.169 7.067 7.128 114,053 +0.05(+0.77%)
May 31, 2017 7.019 7.094 6.998 7.073 160,127 +0.07(+0.98%)
May 30, 2017 7.012 7.019 6.936 7.005 91,382 -0.02(-0.29%)
May 26, 2017 7.005 7.067 7.005 7.026 96,539 +0.01(+0.20%)
May 25, 2017 6.998 7.012 6.947 7.012 77,151 +0.01(+0.20%)
May 24, 2017 6.895 6.998 6.895 6.998 87,962 +0.12(+1.69%)
May 23, 2017 6.909 6.978 6.882 6.882 120,213 -0.13(-1.86%)
May 22, 2017 6.923 7.053 6.882 7.012 78,856 +0.14(+2.09%)
May 19, 2017 6.758 6.868 6.752 6.868 100,307 +0.12(+1.83%)
May 18, 2017 6.752 6.793 6.663 6.745 120,630 -0.03(-0.51%)
May 17, 2017 6.806 6.841 6.745 6.779 129,204 -0.03(-0.50%)
May 16, 2017 6.738 6.841 6.717 6.813 97,183 +0.12(+1.84%)
May 15, 2017 6.635 6.700 6.601 6.690 276,119 +0.06(+0.93%)
May 12, 2017 6.663 6.663 6.587 6.628 299,105 +0.01(+0.21%)
May 11, 2017 6.656 6.656 6.560 6.615 197,738 -0.05(-0.72%)
May 10, 2017 6.560 6.669 6.560 6.663 157,347 +0.10(+1.57%)
May 09, 2017 6.560 6.560 6.512 6.560 129,039 -0.01(-0.21%)
May 08, 2017 6.526 6.574 6.512 6.574 66,125 +0.06(+0.95%)
May 05, 2017 6.512 6.553 6.498 6.512 54,665 +0.02(+0.32%)
May 04, 2017 6.505 6.512 6.457 6.491 90,553 -0.02(-0.32%)
May 03, 2017 6.491 6.519 6.480 6.512 67,295 +0.02(+0.32%)
May 02, 2017 6.491 6.556 6.464 6.491 152,149 +0.01(+0.11%)
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.