Skip to main content

Algonquin Power & Util (NY: AQN )

5.500 -0.010 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2017 7.435 7.359 7.373 75,525 -0.06(-0.75%)
Jul 31, 2017 7.511 7.511 7.366 7.428 98,181 -0.03(-0.37%)
Jul 28, 2017 7.387 7.463 7.380 7.456 74,708 +0.12(+1.70%)
Jul 27, 2017 7.435 7.442 7.297 7.331 77,497 -0.08(-1.03%)
Jul 26, 2017 7.262 7.435 7.262 7.407 205,389 +0.15(+2.00%)
Jul 25, 2017 7.338 7.345 7.241 7.262 79,866 -0.10(-1.41%)
Jul 24, 2017 7.435 7.435 7.338 7.366 59,850 -0.03(-0.43%)
Jul 21, 2017 7.373 7.459 7.352 7.398 213,072 +0.02(+0.25%)
Jul 20, 2017 7.407 7.456 7.340 7.380 163,140 -0.01(-0.09%)
Jul 19, 2017 7.283 7.394 7.241 7.387 93,342 +0.15(+2.11%)
Jul 18, 2017 7.193 7.244 7.172 7.234 56,583 +0.11(+1.55%)
Jul 17, 2017 7.276 7.276 7.110 7.124 138,128 -0.11(-1.53%)
Jul 14, 2017 7.054 7.272 7.034 7.234 94,603 +0.21(+2.96%)
Jul 13, 2017 7.172 7.172 7.020 7.027 112,663 -0.09(-1.26%)
Jul 12, 2017 6.944 7.151 6.923 7.117 256,456 +0.17(+2.49%)
Jul 11, 2017 7.034 7.034 6.923 6.944 70,085 -0.15(-2.15%)
Jul 10, 2017 7.034 7.096 6.992 7.096 160,345 +0.06(+0.79%)
Jul 07, 2017 7.061 7.061 6.960 7.040 98,059 +0.00(+0.00%)
Jul 06, 2017 7.110 7.110 6.964 7.040 204,022 -0.08(-1.07%)
Jul 05, 2017 7.172 7.186 7.020 7.117 129,095 -0.19(-2.65%)
Jul 03, 2017 7.387 7.407 7.304 7.310 40,391 +0.01(+0.19%)
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%)
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.