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

Algonquin Power & Util (NY: AQN )

5.460 -0.040 (-0.73%)
Official Closing Price Updated: 7:00 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 (%)
Apr 30, 2018 6.987 7.030 6.951 6.972 110,527 -0.01(-0.20%)
Apr 27, 2018 6.930 7.015 6.930 6.987 155,615 +0.06(+0.93%)
Apr 26, 2018 6.901 6.930 6.876 6.922 226,101 +0.03(+0.42%)
Apr 25, 2018 6.951 6.972 6.865 6.894 122,064 -0.09(-1.23%)
Apr 24, 2018 7.001 7.001 6.922 6.980 157,391 -0.01(-0.10%)
Apr 23, 2018 7.051 7.065 6.951 6.987 224,505 -0.07(-1.01%)
Apr 20, 2018 7.123 7.123 7.030 7.058 226,585 -0.06(-0.80%)
Apr 19, 2018 7.180 7.218 7.087 7.116 216,559 -0.06(-0.90%)
Apr 18, 2018 7.194 7.216 7.125 7.180 495,836 +0.03(+0.40%)
Apr 17, 2018 7.015 7.252 6.980 7.151 505,588 +0.13(+1.83%)
Apr 16, 2018 6.951 7.087 6.951 7.023 374,770 +0.08(+1.13%)
Apr 13, 2018 7.001 7.015 6.922 6.944 203,907 -0.04(-0.51%)
Apr 12, 2018 7.066 7.087 6.965 6.980 195,335 -0.10(-1.42%)
Apr 11, 2018 7.108 7.123 7.037 7.080 216,756 -0.03(-0.40%)
Apr 10, 2018 7.180 7.187 7.087 7.108 574,213 -0.03(-0.40%)
Apr 09, 2018 7.123 7.159 7.080 7.137 251,084 +0.04(+0.61%)
Apr 06, 2018 7.130 7.166 7.083 7.094 416,695 -0.06(-0.80%)
Apr 05, 2018 7.194 7.194 7.123 7.151 595,185 -0.03(-0.40%)
Apr 04, 2018 7.123 7.187 7.087 7.180 691,020 +0.01(+0.20%)
Apr 03, 2018 7.144 7.173 7.105 7.166 195,862 +0.06(+0.81%)
Apr 02, 2018 7.101 7.166 7.066 7.108 259,952 +0.01(+0.10%)
Mar 29, 2018 7.101 7.101 7.101 0 +0.01(+0.20%)
Mar 28, 2018 7.044 7.116 7.015 7.087 262,347 +0.06(+0.78%)
Mar 27, 2018 7.018 7.088 7.004 7.032 241,003 +0.02(+0.30%)
Mar 26, 2018 7.067 7.088 6.975 7.011 291,713 -0.07(-1.00%)
Mar 23, 2018 7.166 7.244 7.067 7.081 335,797 -0.03(-0.40%)
Mar 22, 2018 7.053 7.149 7.018 7.110 342,149 +0.06(+0.80%)
Mar 21, 2018 7.081 7.117 7.032 7.053 283,222 +0.02(+0.30%)
Mar 20, 2018 6.933 7.046 6.912 7.032 940,038 +0.08(+1.22%)
Mar 19, 2018 7.004 7.004 6.890 6.947 389,875 -0.05(-0.71%)
Mar 16, 2018 6.947 7.018 6.912 6.997 4,143,341 +0.04(+0.61%)
Mar 15, 2018 7.032 7.046 6.926 6.954 667,972 -0.08(-1.21%)
Mar 14, 2018 7.081 7.096 7.004 7.039 587,595 -0.01(-0.10%)
Mar 13, 2018 7.202 7.223 7.018 7.046 584,548 -0.13(-1.87%)
Mar 12, 2018 7.301 7.322 7.145 7.180 952,302 -0.01(-0.20%)
Mar 09, 2018 7.195 7.216 7.159 7.195 277,462 +0.08(+1.19%)
Mar 08, 2018 7.103 7.131 7.053 7.110 172,328 +0.02(+0.30%)
Mar 07, 2018 7.124 6.933 7.088 244,564 +0.12(+1.73%)
Mar 06, 2018 6.961 6.997 6.919 6.968 412,709 +0.07(+1.03%)
Mar 05, 2018 6.954 6.975 6.834 6.897 247,190 -0.11(-1.61%)
Mar 02, 2018 6.905 7.060 6.897 7.011 267,568 +0.04(+0.61%)
Mar 01, 2018 6.997 6.997 6.876 6.968 306,995 -0.01(-0.20%)
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%)
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.