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

Algonquin Power & Util (NY: AQN )

5.460 -0.040 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Sep 28, 2018 7.559 7.632 7.544 7.610 141,307 +0.07(+0.88%)
Sep 27, 2018 7.529 7.581 7.471 7.544 618,302 +0.03(+0.37%)
Sep 26, 2018 7.581 7.632 7.509 7.516 196,105 -0.07(-0.86%)
Sep 25, 2018 7.676 7.676 7.552 7.581 138,517 -0.07(-0.95%)
Sep 24, 2018 7.770 7.770 7.632 7.654 248,977 -0.06(-0.75%)
Sep 21, 2018 7.581 7.763 7.545 7.712 924,200 +0.05(+0.66%)
Sep 20, 2018 7.654 7.676 7.574 7.661 208,737 +0.01(+0.09%)
Sep 19, 2018 7.690 7.712 7.596 7.654 333,270 -0.04(-0.47%)
Sep 18, 2018 7.661 7.705 7.625 7.690 174,944 +0.03(+0.38%)
Sep 17, 2018 7.603 7.683 7.567 7.661 293,352 +0.08(+1.05%)
Sep 14, 2018 7.654 7.654 7.545 7.581 127,637 -0.07(-0.95%)
Sep 13, 2018 7.683 7.683 7.610 7.654 97,433 +0.01(+0.09%)
Sep 12, 2018 7.531 7.690 7.531 7.647 250,037 +0.12(+1.64%)
Sep 11, 2018 7.574 7.596 7.509 7.523 157,312 -0.04(-0.58%)
Sep 10, 2018 7.589 7.596 7.509 7.567 238,782 +0.06(+0.77%)
Sep 07, 2018 7.625 7.654 7.407 7.509 183,186 -0.17(-2.17%)
Sep 06, 2018 7.480 7.694 7.480 7.676 307,452 +0.19(+2.52%)
Sep 05, 2018 7.371 7.502 7.335 7.487 141,735 +0.12(+1.57%)
Sep 04, 2018 7.451 7.509 7.356 7.371 138,667 -0.14(-1.84%)
Aug 31, 2018 7.509 7.509 7.509 0 -0.03(-0.38%)
Aug 30, 2018 7.509 7.574 7.494 7.538 128,551 +0.02(+0.29%)
Aug 29, 2018 7.538 7.545 7.473 7.516 80,229 +0.00(+0.00%)
Aug 28, 2018 7.516 7.538 7.487 7.516 96,374 +0.03(+0.39%)
Aug 27, 2018 7.422 7.502 7.422 7.487 236,157 +0.08(+1.08%)
Aug 24, 2018 7.393 7.429 7.342 7.407 88,491 +0.05(+0.69%)
Aug 23, 2018 7.393 7.436 7.342 7.356 105,493 -0.07(-0.88%)
Aug 22, 2018 7.400 7.444 7.400 7.422 72,433 +0.01(+0.10%)
Aug 21, 2018 7.480 7.489 7.407 7.415 93,200 -0.06(-0.78%)
Aug 20, 2018 7.581 7.581 7.458 7.473 107,383 -0.09(-1.25%)
Aug 17, 2018 7.422 7.574 7.407 7.567 166,921 +0.18(+2.46%)
Aug 16, 2018 7.378 7.436 7.371 7.386 124,702 +0.01(+0.10%)
Aug 15, 2018 7.415 7.436 7.356 7.378 225,986 -0.05(-0.68%)
Aug 14, 2018 7.262 7.444 7.255 7.429 225,466 +0.18(+2.50%)
Aug 13, 2018 7.211 7.266 7.168 7.248 412,234 +0.04(+0.50%)
Aug 10, 2018 7.407 7.494 7.211 7.211 340,872 -0.21(-2.83%)
Aug 09, 2018 7.306 7.436 7.306 7.422 180,786 +0.12(+1.59%)
Aug 08, 2018 7.298 7.335 7.248 7.306 112,843 -0.01(-0.20%)
Aug 07, 2018 7.306 7.348 7.219 7.320 183,773 +0.06(+0.80%)
Aug 06, 2018 7.327 7.342 7.226 7.262 129,510 -0.04(-0.60%)
Aug 03, 2018 7.240 7.371 7.201 7.306 133,013 +0.09(+1.31%)
Aug 02, 2018 7.168 7.240 7.132 7.211 274,313 +0.06(+0.81%)
Aug 01, 2018 7.117 7.168 7.066 7.153 146,484 +0.03(+0.41%)
Jul 31, 2018 7.110 7.197 7.045 7.124 230,077 +0.01(+0.10%)
Jul 30, 2018 7.095 7.132 7.023 7.117 140,872 +0.02(+0.31%)
Jul 27, 2018 7.146 7.153 7.088 7.095 98,829 -0.05(-0.71%)
Jul 26, 2018 7.117 7.161 7.074 7.146 143,505 +0.02(+0.31%)
Jul 25, 2018 7.161 7.168 7.081 7.124 129,101 +0.01(+0.10%)
Jul 24, 2018 7.124 7.153 7.088 7.117 296,790 +0.01(+0.20%)
Jul 23, 2018 7.146 7.146 7.066 7.103 107,969 -0.04(-0.51%)
Jul 20, 2018 7.175 7.211 7.088 7.139 265,987 -0.01(-0.20%)
Jul 19, 2018 6.943 7.204 6.928 7.153 314,685 +0.19(+2.71%)
Jul 18, 2018 6.943 6.979 6.907 6.965 137,684 +0.02(+0.31%)
Jul 17, 2018 6.950 6.979 6.914 6.943 136,814 -0.02(-0.31%)
Jul 16, 2018 6.972 7.016 6.917 6.965 351,852 +0.02(+0.31%)
Jul 13, 2018 7.001 7.023 6.863 6.943 413,216 -0.06(-0.83%)
Jul 12, 2018 6.914 7.023 6.899 7.001 164,929 +0.10(+1.47%)
Jul 11, 2018 6.928 6.979 6.856 6.899 241,203 -0.06(-0.83%)
Jul 10, 2018 6.957 6.986 6.914 6.957 307,384 +0.01(+0.21%)
Jul 09, 2018 7.016 7.023 6.914 6.943 394,559 -0.06(-0.83%)
Jul 06, 2018 7.016 7.052 6.979 7.001 133,847 +0.01(+0.10%)
Jul 05, 2018 7.001 7.023 6.936 6.994 207,580 -0.01(-0.10%)
Jul 03, 2018 7.001 7.001 7.001 0 +0.02(+0.31%)
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.