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

Algonquin Pwr & Util (NY: AQN )

5.930 +0.090 (+1.54%)
Official Closing Price Updated: 4:10 PM EDT, Apr 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 (%)
Jun 30, 2020 7.844 7.941 7.813 7.911 1,162,906 +0.07(+0.86%)
Jun 29, 2020 7.685 7.905 7.663 7.844 970,650 +0.32(+4.26%)
Jun 26, 2020 7.784 7.826 7.482 7.523 2,089,643 -0.23(-2.91%)
Jun 25, 2020 7.749 7.772 7.577 7.749 1,840,997 -0.08(-0.99%)
Jun 24, 2020 7.921 7.921 7.743 7.826 1,368,872 -0.12(-1.57%)
Jun 23, 2020 8.027 8.051 7.844 7.950 2,010,271 -0.04(-0.45%)
Jun 22, 2020 8.010 8.084 7.873 7.986 1,064,135 +0.02(+0.22%)
Jun 19, 2020 8.271 8.318 7.933 7.968 3,097,721 -0.26(-3.10%)
Jun 18, 2020 8.188 8.265 8.176 8.223 886,857 -0.01(-0.07%)
Jun 17, 2020 8.348 8.372 8.188 8.229 1,203,137 -0.08(-1.00%)
Jun 16, 2020 8.609 8.609 8.223 8.312 1,754,084 -0.08(-0.99%)
Jun 15, 2020 8.045 8.490 8.004 8.395 2,774,192 +0.20(+2.46%)
Jun 12, 2020 8.158 8.271 8.045 8.194 1,794,180 +0.28(+3.52%)
Jun 11, 2020 8.229 8.241 7.903 7.915 1,184,796 -0.50(-5.99%)
Jun 10, 2020 8.520 8.544 8.378 8.419 887,132 -0.08(-0.91%)
Jun 09, 2020 8.585 8.585 8.357 8.496 763,764 -0.11(-1.24%)
Jun 08, 2020 8.591 8.674 8.526 8.603 1,034,572 +0.05(+0.55%)
Jun 05, 2020 8.722 8.745 8.526 8.555 2,025,089 +0.00(+0.00%)
Jun 04, 2020 8.674 8.692 8.511 8.555 1,077,450 -0.13(-1.50%)
Jun 03, 2020 8.484 8.722 8.283 8.686 1,622,490 +0.26(+3.03%)
Jun 02, 2020 8.490 8.544 8.395 8.431 880,891 -0.01(-0.07%)
Jun 01, 2020 8.336 8.466 8.259 8.437 1,141,666 +0.13(+1.57%)
May 29, 2020 8.324 8.413 8.259 8.306 1,144,095 -0.05(-0.57%)
May 28, 2020 8.211 8.366 8.182 8.354 817,871 +0.18(+2.25%)
May 27, 2020 8.235 8.235 8.022 8.170 661,343 +0.01(+0.15%)
May 26, 2020 8.093 8.188 8.045 8.158 1,068,470 +0.19(+2.38%)
May 22, 2020 7.867 7.974 7.760 7.968 610,139 +0.08(+1.05%)
May 21, 2020 7.962 8.039 7.873 7.885 969,668 -0.09(-1.19%)
May 20, 2020 8.306 8.306 7.956 7.980 755,939 -0.18(-2.25%)
May 19, 2020 8.194 8.253 7.980 8.164 1,090,057 +0.02(+0.22%)
May 18, 2020 8.122 8.182 8.022 8.146 680,044 +0.25(+3.16%)
May 15, 2020 7.844 7.909 7.725 7.897 1,418,826 +0.01(+0.15%)
May 14, 2020 7.719 7.903 7.559 7.885 1,121,574 +0.06(+0.76%)
May 13, 2020 7.956 8.081 7.752 7.826 1,448,174 -0.16(-2.01%)
May 12, 2020 8.241 8.306 7.968 7.986 778,982 -0.22(-2.68%)
May 11, 2020 8.045 8.214 7.977 8.205 1,594,552 +0.11(+1.39%)
May 08, 2020 7.956 8.146 7.927 8.093 1,251,797 -0.02(-0.22%)
May 07, 2020 8.182 8.194 8.033 8.111 1,400,416 +0.04(+0.51%)
May 06, 2020 8.241 8.253 8.051 8.069 858,745 -0.08(-1.02%)
May 05, 2020 8.022 8.241 8.022 8.152 1,083,238 +0.20(+2.46%)
May 04, 2020 7.885 7.977 7.796 7.956 963,526 +0.02(+0.30%)
May 01, 2020 8.033 8.099 7.867 7.933 805,822 -0.28(-3.47%)
Apr 30, 2020 8.449 8.487 8.093 8.217 1,185,534 -0.34(-4.02%)
Apr 29, 2020 8.532 8.722 8.455 8.561 4,004,636 +0.14(+1.69%)
Apr 28, 2020 8.336 8.455 8.271 8.419 1,179,316 +0.21(+2.53%)
Apr 27, 2020 7.950 8.223 7.915 8.211 886,834 +0.20(+2.44%)
Apr 24, 2020 8.027 8.081 7.927 8.016 875,937 +0.03(+0.37%)
Apr 23, 2020 8.022 8.229 7.891 7.986 1,505,975 -0.20(-2.46%)
Apr 22, 2020 8.283 8.283 8.099 8.188 882,548 +0.13(+1.62%)
Apr 21, 2020 8.158 8.357 8.033 8.057 1,079,097 -0.26(-3.14%)
Apr 20, 2020 8.300 8.419 8.033 8.318 1,565,867 -0.05(-0.57%)
Apr 17, 2020 8.366 8.372 8.122 8.366 1,222,806 +0.26(+3.15%)
Apr 16, 2020 8.128 8.235 7.974 8.111 1,226,816 +0.03(+0.37%)
Apr 15, 2020 8.348 8.348 8.069 8.081 1,291,567 -0.45(-5.29%)
Apr 14, 2020 8.484 8.621 8.372 8.532 1,521,819 +0.16(+1.91%)
Apr 13, 2020 8.306 8.508 8.116 8.372 1,333,039 +0.04(+0.50%)
Apr 09, 2020 8.259 8.466 8.170 8.330 1,382,589 +0.20(+2.48%)
Apr 08, 2020 8.081 8.265 7.897 8.128 1,293,141 +0.14(+1.71%)
Apr 07, 2020 8.478 8.544 7.879 7.992 2,100,283 -0.12(-1.46%)
Apr 06, 2020 7.707 8.122 7.612 8.111 2,291,759 +0.63(+8.41%)
Apr 03, 2020 7.458 7.606 7.357 7.482 1,153,534 +0.00(+0.00%)
Apr 02, 2020 7.363 7.517 7.298 7.482 1,589,020 +0.04(+0.56%)
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.