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

Algonquin Pwr & Util (NY: AQN )

6.190 +0.030 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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, 2020 9.005 9.250 8.967 9.118 2,354,115 +0.16(+1.75%)
Sep 29, 2020 8.942 9.008 8.864 8.961 1,113,569 +0.18(+2.08%)
Sep 28, 2020 8.724 8.785 8.675 8.779 1,028,655 +0.10(+1.13%)
Sep 25, 2020 8.559 8.681 8.528 8.681 887,875 +0.13(+1.50%)
Sep 24, 2020 8.541 8.577 8.452 8.553 865,503 +0.02(+0.29%)
Sep 23, 2020 8.779 8.785 8.516 8.528 903,181 -0.20(-2.31%)
Sep 22, 2020 8.596 8.748 8.547 8.730 1,258,385 +0.18(+2.07%)
Sep 21, 2020 8.479 8.580 8.388 8.553 1,152,409 -0.04(-0.43%)
Sep 18, 2020 8.693 8.706 8.492 8.589 2,191,718 -0.09(-1.06%)
Sep 17, 2020 8.614 8.706 8.577 8.681 831,070 +0.04(+0.42%)
Sep 16, 2020 8.742 8.810 8.638 8.644 1,078,445 -0.06(-0.63%)
Sep 15, 2020 8.712 8.791 8.644 8.699 1,288,785 +0.11(+1.28%)
Sep 14, 2020 8.583 8.669 8.553 8.589 1,441,707 +0.08(+0.93%)
Sep 11, 2020 8.492 8.608 8.467 8.510 890,820 +0.08(+0.94%)
Sep 10, 2020 8.571 8.571 8.410 8.430 1,197,807 -0.15(-1.71%)
Sep 09, 2020 8.473 8.638 8.473 8.577 823,609 +0.18(+2.11%)
Sep 08, 2020 8.327 8.492 8.265 8.400 1,051,043 +0.01(+0.15%)
Sep 04, 2020 8.449 8.498 8.323 8.388 729,863 -0.06(-0.65%)
Sep 03, 2020 8.681 8.687 8.363 8.443 992,542 -0.23(-2.68%)
Sep 02, 2020 8.510 8.706 8.510 8.675 1,113,503 +0.16(+1.87%)
Sep 01, 2020 8.510 8.559 8.327 8.516 1,190,245 +0.06(+0.72%)
Aug 31, 2020 8.443 8.559 8.430 8.455 1,042,573 +0.06(+0.66%)
Aug 28, 2020 8.485 8.522 8.363 8.400 672,122 -0.06(-0.72%)
Aug 27, 2020 8.498 8.586 8.437 8.461 716,725 +0.02(+0.22%)
Aug 26, 2020 8.498 8.498 8.375 8.443 1,161,092 -0.04(-0.50%)
Aug 25, 2020 8.547 8.577 8.424 8.485 973,409 -0.06(-0.64%)
Aug 24, 2020 8.602 8.644 8.464 8.541 1,020,381 -0.01(-0.07%)
Aug 21, 2020 8.461 8.571 8.400 8.547 752,764 +0.06(+0.72%)
Aug 20, 2020 8.479 8.510 8.397 8.485 853,067 -0.01(-0.14%)
Aug 19, 2020 8.473 8.577 8.461 8.498 1,083,726 +0.06(+0.72%)
Aug 18, 2020 8.339 8.449 8.339 8.437 1,790,796 +0.10(+1.17%)
Aug 17, 2020 8.290 8.443 8.290 8.339 925,453 +0.01(+0.07%)
Aug 14, 2020 8.363 8.375 8.064 8.333 2,175,688 -0.10(-1.16%)
Aug 13, 2020 8.363 8.454 8.363 8.430 1,384,822 +0.06(+0.73%)
Aug 12, 2020 8.363 8.501 8.345 8.369 1,180,840 +0.06(+0.74%)
Aug 11, 2020 8.418 8.482 8.296 8.308 928,944 -0.09(-1.09%)
Aug 10, 2020 8.461 8.479 8.351 8.400 713,997 +0.01(+0.07%)
Aug 07, 2020 8.278 8.473 8.272 8.394 841,911 +0.09(+1.03%)
Aug 06, 2020 8.333 8.382 8.272 8.308 686,032 -0.06(-0.73%)
Aug 05, 2020 8.485 8.485 8.290 8.369 1,299,017 -0.06(-0.73%)
Aug 04, 2020 8.449 8.528 8.339 8.430 1,110,955 +0.02(+0.29%)
Aug 03, 2020 8.516 8.516 8.363 8.406 518,031 -0.02(-0.29%)
Jul 31, 2020 8.437 8.510 8.351 8.430 1,134,544 +0.00(+0.00%)
Jul 30, 2020 8.253 8.443 8.210 8.430 978,228 +0.12(+1.40%)
Jul 29, 2020 8.290 8.314 8.143 8.314 933,596 +0.09(+1.04%)
Jul 28, 2020 8.198 8.265 8.137 8.229 870,388 +0.02(+0.30%)
Jul 27, 2020 8.100 8.210 8.021 8.204 1,539,041 +0.10(+1.28%)
Jul 24, 2020 8.204 8.220 8.021 8.100 1,181,489 -0.10(-1.27%)
Jul 23, 2020 8.253 8.314 8.192 8.204 2,700,288 -0.04(-0.45%)
Jul 22, 2020 8.180 8.241 8.094 8.241 3,507,689 +0.07(+0.82%)
Jul 21, 2020 8.333 8.333 8.143 8.174 2,188,662 -0.08(-0.96%)
Jul 20, 2020 8.363 8.437 8.177 8.253 1,864,486 -0.18(-2.17%)
Jul 17, 2020 8.406 8.455 8.330 8.437 1,481,155 +0.08(+0.95%)
Jul 16, 2020 8.290 8.437 8.272 8.357 1,271,775 +0.05(+0.59%)
Jul 15, 2020 8.388 8.394 8.213 8.308 1,758,703 -0.01(-0.07%)
Jul 14, 2020 8.137 8.320 8.079 8.314 1,753,444 +0.17(+2.03%)
Jul 13, 2020 7.978 8.278 7.913 8.149 1,990,698 +0.23(+2.85%)
Jul 10, 2020 7.672 7.929 7.648 7.923 1,485,408 +0.25(+3.27%)
Jul 09, 2020 7.703 7.703 7.611 7.672 2,118,767 -0.26(-3.24%)
Jul 08, 2020 7.966 8.094 7.917 7.929 1,380,026 -0.02(-0.31%)
Jul 07, 2020 8.021 8.076 7.923 7.954 1,972,953 -0.13(-1.59%)
Jul 06, 2020 8.051 8.082 7.948 8.082 1,875,313 +0.10(+1.30%)
Jul 02, 2020 8.113 8.113 7.948 7.978 950,687 -0.01(-0.15%)
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.