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

Algonquin Power & Util (NY: AQN )

5.445 -0.055 (-1.00%)
Streaming Delayed Price Updated: 3:35 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 (%)
Oct 31, 2017 7.539 7.546 7.483 7.483 364,174 -0.06(-0.83%)
Oct 30, 2017 7.483 7.560 7.483 7.546 81,825 +0.06(+0.75%)
Oct 27, 2017 7.497 7.518 7.441 7.490 104,068 -0.01(-0.09%)
Oct 26, 2017 7.497 7.539 7.462 7.497 95,984 -0.01(-0.19%)
Oct 25, 2017 7.560 7.630 7.434 7.511 107,322 -0.07(-0.92%)
Oct 24, 2017 7.714 7.726 7.553 7.581 152,013 -0.13(-1.63%)
Oct 23, 2017 7.777 7.791 7.690 7.707 70,489 +0.00(+0.00%)
Oct 20, 2017 7.756 7.840 7.707 7.707 299,913 -0.12(-1.52%)
Oct 19, 2017 7.791 7.847 7.777 7.826 83,667 +0.03(+0.36%)
Oct 18, 2017 7.700 7.823 7.700 7.798 298,494 +0.09(+1.18%)
Oct 17, 2017 7.616 7.725 7.616 7.707 104,669 +0.07(+0.92%)
Oct 16, 2017 7.595 7.693 7.574 7.637 281,268 +0.06(+0.74%)
Oct 13, 2017 7.609 7.637 7.574 7.581 88,053 -0.02(-0.28%)
Oct 12, 2017 7.658 7.658 7.553 7.602 171,158 -0.04(-0.46%)
Oct 11, 2017 7.574 7.672 7.574 7.637 185,296 +0.10(+1.30%)
Oct 10, 2017 7.518 7.581 7.511 7.539 301,273 +0.04(+0.47%)
Oct 09, 2017 7.462 7.553 7.434 7.504 34,741 +0.01(+0.19%)
Oct 06, 2017 7.469 7.511 7.420 7.490 360,753 -0.01(-0.09%)
Oct 05, 2017 7.469 7.511 7.448 7.497 150,656 -0.03(-0.37%)
Oct 04, 2017 7.469 7.525 7.434 7.525 67,538 +0.05(+0.66%)
Oct 03, 2017 7.469 7.518 7.455 7.476 64,244 +0.01(+0.19%)
Oct 02, 2017 7.385 7.477 7.385 7.462 115,680 +0.06(+0.85%)
Sep 29, 2017 7.378 7.441 7.350 7.399 133,324 +0.01(+0.19%)
Sep 28, 2017 7.350 7.411 7.350 7.385 92,803 +0.07(+0.93%)
Sep 27, 2017 7.338 7.380 7.317 7.317 126,255 -0.03(-0.47%)
Sep 26, 2017 7.324 7.373 7.317 7.352 140,148 +0.03(+0.47%)
Sep 25, 2017 7.324 7.345 7.310 7.317 254,471 +0.01(+0.09%)
Sep 22, 2017 7.380 7.380 7.270 7.310 172,437 -0.06(-0.75%)
Sep 21, 2017 7.373 7.412 7.338 7.366 95,627 +0.00(+0.00%)
Sep 20, 2017 7.359 7.407 7.304 7.366 201,855 +0.06(+0.76%)
Sep 19, 2017 7.324 7.400 7.310 7.310 97,818 -0.01(-0.09%)
Sep 18, 2017 7.366 7.428 7.290 7.317 208,856 -0.06(-0.75%)
Sep 15, 2017 7.546 7.546 7.338 7.373 370,995 -0.15(-2.02%)
Sep 14, 2017 7.477 7.574 7.469 7.525 87,991 +0.02(+0.28%)
Sep 13, 2017 7.484 7.507 7.449 7.504 75,418 +0.03(+0.46%)
Sep 12, 2017 7.615 7.622 7.463 7.470 119,695 -0.16(-2.09%)
Sep 11, 2017 7.629 7.664 7.580 7.629 95,166 -0.01(-0.09%)
Sep 08, 2017 7.712 7.719 7.629 7.636 88,029 -0.08(-0.99%)
Sep 07, 2017 7.650 7.760 7.629 7.712 319,266 +0.10(+1.38%)
Sep 06, 2017 7.532 7.664 7.511 7.607 195,478 +0.06(+0.81%)
Sep 05, 2017 7.518 7.546 7.470 7.546 129,219 +0.02(+0.28%)
Sep 01, 2017 7.567 7.567 7.490 7.525 81,338 +0.01(+0.18%)
Aug 31, 2017 7.400 7.532 7.387 7.511 120,027 +0.17(+2.26%)
Aug 30, 2017 7.359 7.380 7.331 7.345 42,290 -0.05(-0.66%)
Aug 29, 2017 7.373 7.470 7.352 7.394 87,265 +0.02(+0.28%)
Aug 28, 2017 7.546 7.546 7.362 7.373 90,575 -0.12(-1.66%)
Aug 25, 2017 7.539 7.560 7.497 7.497 71,585 -0.03(-0.46%)
Aug 24, 2017 7.615 7.615 7.525 7.532 283,204 -0.10(-1.27%)
Aug 23, 2017 7.497 7.629 7.435 7.629 165,925 +0.14(+1.85%)
Aug 22, 2017 7.518 7.518 7.463 7.490 68,518 +0.08(+1.03%)
Aug 21, 2017 7.449 7.532 7.414 7.414 113,982 -0.01(-0.19%)
Aug 18, 2017 7.387 7.442 7.352 7.428 111,941 +0.12(+1.71%)
Aug 17, 2017 7.276 7.380 7.276 7.304 114,923 +0.00(+0.00%)
Aug 16, 2017 7.290 7.331 7.271 7.304 56,495 +0.04(+0.57%)
Aug 15, 2017 7.151 7.269 7.151 7.262 120,714 +0.09(+1.25%)
Aug 14, 2017 7.290 7.290 7.172 7.172 77,890 -0.10(-1.43%)
Aug 11, 2017 7.151 7.297 7.151 7.276 88,558 +0.04(+0.57%)
Aug 10, 2017 7.241 7.276 7.172 7.234 72,902 +0.01(+0.19%)
Aug 09, 2017 7.207 7.241 7.179 7.220 66,448 -0.01(-0.10%)
Aug 08, 2017 7.255 7.290 7.158 7.227 157,960 -0.09(-1.23%)
Aug 07, 2017 7.290 7.407 7.131 7.317 80,035 +0.06(+0.76%)
Aug 04, 2017 7.324 7.324 7.220 7.262 94,294 -0.06(-0.85%)
Aug 03, 2017 7.394 7.421 7.317 7.324 56,539 -0.04(-0.56%)
Aug 02, 2017 7.380 7.394 7.352 7.366 119,448 -0.01(-0.09%)
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.