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

Algonquin Power & Util (NY: AQN )

5.530 +0.090 (+1.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Feb 28, 2018 7.088 7.088 6.975 6.982 284,304 -0.08(-1.20%)
Feb 27, 2018 7.131 7.145 7.067 7.067 173,542 -0.09(-1.28%)
Feb 26, 2018 7.195 7.198 7.103 7.159 143,927 +0.01(+0.20%)
Feb 23, 2018 7.081 7.216 7.060 7.145 137,321 +0.13(+1.81%)
Feb 22, 2018 7.025 7.064 6.982 7.018 186,465 -0.01(-0.10%)
Feb 21, 2018 7.159 7.159 6.989 7.025 373,000 -0.12(-1.68%)
Feb 20, 2018 7.265 7.279 7.131 7.145 121,164 -0.12(-1.66%)
Feb 16, 2018 7.265 7.265 7.265 0 +0.03(+0.39%)
Feb 15, 2018 7.159 7.258 7.124 7.237 145,113 +0.10(+1.39%)
Feb 14, 2018 7.110 7.159 7.074 7.138 183,683 +0.02(+0.30%)
Feb 13, 2018 7.237 7.237 7.053 7.117 290,226 -0.10(-1.37%)
Feb 12, 2018 7.272 7.328 7.173 7.216 172,532 -0.01(-0.20%)
Feb 09, 2018 7.138 7.258 7.106 7.230 318,834 +0.08(+1.19%)
Feb 08, 2018 7.294 7.294 7.145 7.145 149,523 -0.12(-1.66%)
Feb 07, 2018 7.308 7.322 7.258 7.265 336,024 +0.00(+0.00%)
Feb 06, 2018 7.152 7.315 7.117 7.265 321,996 -0.01(-0.10%)
Feb 05, 2018 7.237 7.379 7.110 7.272 271,905 -0.11(-1.44%)
Feb 02, 2018 7.442 7.485 7.294 7.379 210,029 -0.16(-2.16%)
Feb 01, 2018 7.676 7.676 7.513 7.541 132,597 -0.13(-1.75%)
Jan 31, 2018 7.654 7.704 7.619 7.676 147,488 +0.05(+0.65%)
Jan 30, 2018 7.697 7.711 7.584 7.626 186,198 -0.06(-0.74%)
Jan 29, 2018 7.838 7.838 7.633 7.683 162,751 -0.11(-1.36%)
Jan 26, 2018 7.761 7.824 7.753 7.789 201,727 +0.02(+0.27%)
Jan 25, 2018 7.838 7.838 7.725 7.768 198,095 -0.04(-0.54%)
Jan 24, 2018 7.853 7.867 7.785 7.810 120,387 +0.00(+0.00%)
Jan 23, 2018 7.746 7.845 7.669 7.810 541,579 +0.03(+0.36%)
Jan 22, 2018 7.831 7.831 7.761 7.782 167,478 -0.01(-0.09%)
Jan 19, 2018 7.874 7.874 7.761 7.789 138,058 -0.04(-0.45%)
Jan 18, 2018 7.732 7.874 7.676 7.824 174,485 +0.11(+1.47%)
Jan 17, 2018 7.548 7.782 7.527 7.711 176,664 +0.17(+2.25%)
Jan 16, 2018 7.527 7.570 7.499 7.541 175,738 +0.06(+0.76%)
Jan 12, 2018 7.485 7.485 7.485 0 -0.01(-0.19%)
Jan 11, 2018 7.534 7.548 7.478 7.499 230,452 -0.04(-0.56%)
Jan 10, 2018 7.598 7.605 7.478 7.541 175,400 -0.07(-0.93%)
Jan 09, 2018 7.690 7.718 7.605 7.612 125,071 -0.09(-1.19%)
Jan 08, 2018 7.711 7.732 7.633 7.704 149,191 +0.01(+0.18%)
Jan 05, 2018 7.591 7.732 7.577 7.690 267,427 +0.15(+1.97%)
Jan 04, 2018 7.626 7.732 7.485 7.541 459,920 -0.08(-1.11%)
Jan 03, 2018 7.881 7.881 7.619 7.626 266,319 -0.24(-3.06%)
Jan 02, 2018 7.895 7.909 7.845 7.867 130,433 -0.03(-0.36%)
Dec 29, 2017 7.895 7.895 7.895 0 -0.01(-0.09%)
Dec 28, 2017 7.881 7.923 7.838 7.902 79,928 +0.08(+0.97%)
Dec 27, 2017 7.784 7.861 7.784 7.826 146,068 +0.08(+1.09%)
Dec 26, 2017 7.721 7.833 7.700 7.742 100,154 +0.01(+0.09%)
Dec 22, 2017 7.721 7.798 7.693 7.735 157,821 +0.01(+0.18%)
Dec 21, 2017 7.770 7.770 7.700 7.721 146,293 +0.01(+0.09%)
Dec 20, 2017 7.700 7.728 7.651 7.714 136,235 +0.04(+0.55%)
Dec 19, 2017 7.714 7.735 7.658 7.672 182,690 -0.02(-0.27%)
Dec 18, 2017 7.693 7.728 7.665 7.693 159,137 +0.03(+0.37%)
Dec 15, 2017 7.784 7.784 7.560 7.665 414,322 -0.11(-1.35%)
Dec 14, 2017 7.749 7.812 7.714 7.770 191,636 +0.03(+0.36%)
Dec 13, 2017 7.714 7.805 7.672 7.742 241,225 +0.06(+0.73%)
Dec 12, 2017 7.763 7.763 7.665 7.686 149,525 -0.08(-1.08%)
Dec 11, 2017 7.777 7.791 7.728 7.770 125,437 +0.01(+0.18%)
Dec 08, 2017 7.770 7.798 7.707 7.756 143,706 +0.01(+0.09%)
Dec 07, 2017 7.728 7.770 7.665 7.749 183,525 +0.04(+0.54%)
Dec 06, 2017 7.721 7.770 7.662 7.707 126,998 +0.06(+0.73%)
Dec 05, 2017 7.693 7.728 7.644 7.651 107,029 -0.04(-0.46%)
Dec 04, 2017 7.805 7.805 7.686 7.686 150,345 -0.11(-1.35%)
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.