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 (%)
Aug 30, 2019 9.942 9.972 9.904 9.949 244,473 +0.05(+0.46%)
Aug 29, 2019 9.911 9.934 9.801 9.904 503,913 +0.02(+0.23%)
Aug 28, 2019 9.827 9.911 9.789 9.881 393,224 +0.05(+0.54%)
Aug 27, 2019 9.805 9.877 9.797 9.827 460,805 +0.04(+0.39%)
Aug 26, 2019 9.774 9.820 9.744 9.789 284,543 +0.04(+0.39%)
Aug 23, 2019 9.812 9.858 9.744 9.751 271,272 -0.08(-0.85%)
Aug 22, 2019 9.866 9.896 9.827 9.835 289,024 -0.05(-0.46%)
Aug 21, 2019 9.835 9.888 9.835 9.881 383,087 +0.03(+0.31%)
Aug 20, 2019 9.827 9.877 9.820 9.850 369,811 +0.01(+0.08%)
Aug 19, 2019 9.820 9.904 9.789 9.843 360,029 +0.04(+0.39%)
Aug 16, 2019 9.782 9.843 9.774 9.805 559,228 -0.02(-0.15%)
Aug 15, 2019 9.805 9.843 9.728 9.820 917,876 -0.01(-0.08%)
Aug 14, 2019 9.942 9.942 9.789 9.827 358,062 -0.05(-0.54%)
Aug 13, 2019 9.843 9.949 9.805 9.881 310,344 +0.06(+0.62%)
Aug 12, 2019 9.896 9.942 9.797 9.820 370,886 -0.05(-0.54%)
Aug 09, 2019 9.820 9.904 9.797 9.873 372,424 +0.02(+0.23%)
Aug 08, 2019 9.751 9.888 9.690 9.850 498,349 +0.05(+0.47%)
Aug 07, 2019 9.713 9.831 9.652 9.805 398,568 +0.06(+0.63%)
Aug 06, 2019 9.675 9.759 9.660 9.744 758,752 +0.14(+1.51%)
Aug 05, 2019 9.706 9.713 9.576 9.599 332,618 -0.11(-1.18%)
Aug 02, 2019 9.630 9.736 9.576 9.713 528,357 +0.10(+1.03%)
Aug 01, 2019 9.470 9.637 9.462 9.614 597,897 +0.14(+1.45%)
Jul 31, 2019 9.576 9.591 9.416 9.477 345,273 -0.07(-0.72%)
Jul 30, 2019 9.569 9.614 9.523 9.546 225,370 -0.03(-0.32%)
Jul 29, 2019 9.523 9.614 9.515 9.576 412,515 +0.05(+0.56%)
Jul 26, 2019 9.515 9.569 9.485 9.523 388,188 +0.04(+0.40%)
Jul 25, 2019 9.477 9.553 9.470 9.485 349,821 +0.02(+0.24%)
Jul 24, 2019 9.508 9.508 9.378 9.462 356,256 -0.05(-0.56%)
Jul 23, 2019 9.523 9.531 9.435 9.515 252,125 +0.00(+0.00%)
Jul 22, 2019 9.553 9.576 9.493 9.515 382,670 -0.03(-0.32%)
Jul 19, 2019 9.614 9.641 9.515 9.546 272,848 -0.08(-0.79%)
Jul 18, 2019 9.515 9.645 9.508 9.622 296,610 +0.08(+0.80%)
Jul 17, 2019 9.500 9.580 9.493 9.546 353,573 +0.08(+0.88%)
Jul 16, 2019 9.432 9.477 9.371 9.462 1,368,947 +0.02(+0.24%)
Jul 15, 2019 9.493 9.515 9.409 9.439 413,609 -0.05(-0.48%)
Jul 12, 2019 9.462 9.500 9.424 9.485 420,767 +0.01(+0.08%)
Jul 11, 2019 9.485 9.493 9.424 9.477 474,829 +0.03(+0.32%)
Jul 10, 2019 9.432 9.493 9.394 9.447 375,117 +0.05(+0.49%)
Jul 09, 2019 9.378 9.432 9.333 9.401 467,950 +0.01(+0.08%)
Jul 08, 2019 9.401 9.401 9.340 9.394 293,070 +0.02(+0.16%)
Jul 05, 2019 9.424 9.424 9.272 9.378 277,446 -0.04(-0.40%)
Jul 03, 2019 9.295 9.462 9.295 9.416 353,113 +0.14(+1.56%)
Jul 02, 2019 9.249 9.317 9.169 9.272 320,632 +0.11(+1.16%)
Jul 01, 2019 9.257 9.260 9.142 9.165 244,635 -0.05(-0.58%)
Jun 28, 2019 9.234 9.279 9.196 9.218 361,521 +0.02(+0.17%)
Jun 27, 2019 9.317 9.340 9.127 9.203 506,537 -0.06(-0.65%)
Jun 26, 2019 9.309 9.324 9.196 9.263 285,432 -0.06(-0.65%)
Jun 25, 2019 9.376 9.391 9.305 9.324 377,598 -0.04(-0.40%)
Jun 24, 2019 9.436 9.451 9.293 9.361 566,626 -0.02(-0.24%)
Jun 21, 2019 9.391 9.421 9.316 9.384 929,159 -0.02(-0.24%)
Jun 20, 2019 9.391 9.429 9.316 9.406 390,700 +0.11(+1.13%)
Jun 19, 2019 9.233 9.331 9.196 9.301 322,777 +0.10(+1.06%)
Jun 18, 2019 9.203 9.226 9.166 9.203 286,892 +0.01(+0.08%)
Jun 17, 2019 9.150 9.203 9.128 9.196 385,028 +0.03(+0.33%)
Jun 14, 2019 9.188 9.196 9.128 9.166 890,222 +0.02(+0.16%)
Jun 13, 2019 9.158 9.196 9.128 9.150 214,295 +0.00(+0.00%)
Jun 12, 2019 9.128 9.263 9.128 9.150 404,880 +0.02(+0.25%)
Jun 11, 2019 9.128 9.173 9.060 9.128 392,660 +0.02(+0.17%)
Jun 10, 2019 9.278 9.278 9.083 9.113 345,139 -0.12(-1.30%)
Jun 07, 2019 9.218 9.286 9.203 9.233 235,479 +0.08(+0.90%)
Jun 06, 2019 9.015 9.181 8.992 9.150 436,253 +0.16(+1.76%)
Jun 05, 2019 8.925 9.053 8.910 8.992 349,305 +0.11(+1.27%)
Jun 04, 2019 8.910 8.932 8.819 8.880 363,796 +0.04(+0.43%)
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.