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

Algonquin Power & Util (NY: AQN )

5.520 +0.060 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
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%)
May 01, 2017 6.478 6.512 6.471 6.485 70,247 +0.01(+0.11%)
Apr 28, 2017 6.498 6.498 6.443 6.478 112,519 -0.01(-0.11%)
Apr 27, 2017 6.471 6.512 6.430 6.485 110,595 +0.01(+0.21%)
Apr 26, 2017 6.464 6.512 6.450 6.471 158,553 -0.01(-0.11%)
Apr 25, 2017 6.505 6.526 6.437 6.478 225,149 -0.10(-1.46%)
Apr 24, 2017 6.608 6.608 6.539 6.574 569,786 +0.01(+0.21%)
Apr 21, 2017 6.587 6.608 6.539 6.560 49,546 -0.01(-0.21%)
Apr 20, 2017 6.560 6.594 6.526 6.574 145,861 -0.01(-0.10%)
Apr 19, 2017 6.635 6.649 6.546 6.580 138,347 -0.09(-1.33%)
Apr 18, 2017 6.635 6.669 6.608 6.669 62,941 +0.01(+0.21%)
Apr 17, 2017 6.635 6.666 6.615 6.656 129,065 +0.04(+0.62%)
Apr 13, 2017 6.663 6.663 6.587 6.615 93,970 -0.03(-0.41%)
Apr 12, 2017 6.594 6.642 6.574 6.642 74,991 +0.06(+0.94%)
Apr 11, 2017 6.628 6.645 6.560 6.580 152,367 -0.05(-0.83%)
Apr 10, 2017 6.546 6.645 6.526 6.635 139,435 +0.08(+1.25%)
Apr 07, 2017 6.512 6.563 6.512 6.553 107,431 +0.05(+0.74%)
Apr 06, 2017 6.437 6.505 6.423 6.505 122,925 +0.05(+0.85%)
Apr 05, 2017 6.498 6.512 6.423 6.450 133,816 -0.02(-0.32%)
Apr 04, 2017 6.498 6.498 6.423 6.471 96,939 -0.03(-0.53%)
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.