Skip to main content

Algonquin Power & Util (NY: AQN )

5.460 -0.040 (-0.73%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 7.426 7.515 7.418 7.478 384,788 +0.10(+1.41%)
Dec 28, 2018 7.366 7.426 7.344 7.373 607,894 -0.01(-0.12%)
Dec 27, 2018 7.287 7.390 7.162 7.382 573,989 +0.09(+1.21%)
Dec 26, 2018 7.235 7.302 7.103 7.294 302,394 +0.07(+1.02%)
Dec 24, 2018 7.375 7.412 7.169 7.221 326,450 -0.20(-2.67%)
Dec 21, 2018 7.581 7.595 7.419 7.419 970,366 -0.14(-1.85%)
Dec 20, 2018 7.617 7.654 7.537 7.559 308,570 -0.04(-0.48%)
Dec 19, 2018 7.786 7.786 7.588 7.595 577,338 -0.15(-1.90%)
Dec 18, 2018 7.735 7.757 7.654 7.742 642,456 +0.04(+0.57%)
Dec 17, 2018 7.786 7.845 7.669 7.698 493,988 -0.08(-1.04%)
Dec 14, 2018 7.750 7.919 7.728 7.779 611,243 -0.19(-2.40%)
Dec 13, 2018 7.794 7.985 7.786 7.970 296,333 +0.18(+2.26%)
Dec 12, 2018 7.999 8.051 7.735 7.794 464,843 -0.17(-2.12%)
Dec 11, 2018 7.897 8.051 7.871 7.963 368,452 +0.07(+0.93%)
Dec 10, 2018 7.977 7.977 7.797 7.889 254,526 -0.09(-1.10%)
Dec 07, 2018 7.860 7.992 7.860 7.977 312,020 +0.12(+1.59%)
Dec 06, 2018 7.764 7.860 7.706 7.853 624,608 +0.07(+0.94%)
Dec 04, 2018 7.897 7.970 7.750 7.779 377,228 -0.08(-1.03%)
Dec 03, 2018 7.838 7.882 7.779 7.860 610,824 +0.08(+1.04%)
Nov 30, 2018 7.706 7.794 7.706 7.779 203,384 +0.04(+0.57%)
Nov 29, 2018 7.676 7.735 7.676 7.735 132,855 +0.06(+0.77%)
Nov 28, 2018 7.654 7.706 7.595 7.676 204,000 +0.01(+0.10%)
Nov 27, 2018 7.669 7.720 7.610 7.669 102,827 -0.01(-0.10%)
Nov 26, 2018 7.735 7.735 7.603 7.676 152,107 -0.05(-0.67%)
Nov 23, 2018 7.713 7.750 7.676 7.728 71,334 +0.01(+0.19%)
Nov 21, 2018 7.713 7.713 7.713 0 +0.10(+1.35%)
Nov 20, 2018 7.713 7.713 7.588 7.610 282,510 -0.12(-1.52%)
Nov 19, 2018 7.764 7.772 7.698 7.728 149,155 -0.02(-0.28%)
Nov 16, 2018 7.823 7.853 7.713 7.750 194,127 -0.09(-1.12%)
Nov 15, 2018 7.801 7.919 7.786 7.838 285,128 +0.01(+0.09%)
Nov 14, 2018 7.772 7.904 7.713 7.830 264,920 +0.09(+1.14%)
Nov 13, 2018 7.654 7.779 7.588 7.742 325,136 +0.10(+1.35%)
Nov 12, 2018 7.581 7.676 7.537 7.639 208,402 +0.06(+0.78%)
Nov 09, 2018 7.537 7.617 7.346 7.581 306,574 -0.12(-1.62%)
Nov 08, 2018 7.750 7.786 7.676 7.706 165,911 -0.04(-0.47%)
Nov 07, 2018 7.632 7.764 7.625 7.742 288,477 +0.12(+1.64%)
Nov 06, 2018 7.478 7.617 7.478 7.617 174,091 +0.12(+1.67%)
Nov 05, 2018 7.346 7.522 7.346 7.493 162,957 +0.17(+2.31%)
Nov 02, 2018 7.397 7.397 7.294 7.324 187,457 -0.05(-0.70%)
Nov 01, 2018 7.375 7.441 7.338 7.375 255,592 +0.04(+0.60%)
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%)
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.