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 (%)
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%)
Jun 03, 2019 8.804 8.880 8.752 8.842 380,536 +0.08(+0.86%)
May 31, 2019 8.774 8.812 8.737 8.767 386,972 -0.03(-0.34%)
May 30, 2019 8.819 8.865 8.767 8.797 218,780 -0.02(-0.17%)
May 29, 2019 8.857 8.895 8.782 8.812 317,146 -0.06(-0.68%)
May 28, 2019 8.865 8.932 8.850 8.872 504,483 +0.03(+0.34%)
May 24, 2019 8.842 8.902 8.819 8.842 269,764 +0.02(+0.26%)
May 23, 2019 8.767 8.842 8.737 8.819 278,904 +0.05(+0.51%)
May 22, 2019 8.782 8.812 8.752 8.774 319,902 +0.01(+0.09%)
May 21, 2019 8.827 8.887 8.759 8.767 460,723 -0.03(-0.34%)
May 20, 2019 8.782 8.804 8.737 8.797 161,191 +0.02(+0.26%)
May 17, 2019 8.714 8.797 8.691 8.774 360,128 +0.05(+0.60%)
May 16, 2019 8.691 8.812 8.688 8.722 510,783 +0.05(+0.61%)
May 15, 2019 8.571 8.691 8.526 8.669 1,141,753 +0.14(+1.59%)
May 14, 2019 8.571 8.646 8.526 8.533 765,367 -0.03(-0.35%)
May 13, 2019 8.518 8.571 8.466 8.564 578,403 +0.00(+0.00%)
May 10, 2019 8.616 8.616 8.443 8.564 1,009,557 +0.03(+0.35%)
May 09, 2019 8.496 8.556 8.443 8.533 495,314 +0.04(+0.44%)
May 08, 2019 8.473 8.511 8.383 8.496 783,789 +0.03(+0.36%)
May 07, 2019 8.488 8.526 8.443 8.466 343,723 -0.05(-0.53%)
May 06, 2019 8.488 8.586 8.451 8.511 1,224,401 -0.01(-0.09%)
May 03, 2019 8.533 8.564 8.496 8.518 202,256 +0.02(+0.27%)
May 02, 2019 8.496 8.533 8.473 8.496 338,876 +0.01(+0.09%)
May 01, 2019 8.579 8.579 8.458 8.488 439,575 -0.09(-1.05%)
Apr 30, 2019 8.473 8.594 8.447 8.579 248,639 +0.08(+0.97%)
Apr 29, 2019 8.556 8.556 8.473 8.496 260,122 -0.06(-0.70%)
Apr 26, 2019 8.579 8.609 8.548 8.556 203,187 -0.02(-0.26%)
Apr 25, 2019 8.556 8.616 8.507 8.579 476,847 +0.03(+0.35%)
Apr 24, 2019 8.601 8.601 8.511 8.548 291,208 -0.05(-0.53%)
Apr 23, 2019 8.601 8.661 8.556 8.594 455,104 -0.05(-0.61%)
Apr 22, 2019 8.646 8.691 8.601 8.646 319,841 +0.02(+0.26%)
Apr 18, 2019 8.646 8.672 8.594 8.624 258,734 -0.01(-0.09%)
Apr 17, 2019 8.624 8.639 8.548 8.631 296,403 +0.05(+0.61%)
Apr 16, 2019 8.639 8.684 8.579 8.579 289,501 -0.05(-0.52%)
Apr 15, 2019 8.669 8.684 8.616 8.624 226,631 -0.02(-0.17%)
Apr 12, 2019 8.654 8.676 8.609 8.639 384,979 +0.02(+0.17%)
Apr 11, 2019 8.654 8.654 8.571 8.624 265,036 -0.02(-0.17%)
Apr 10, 2019 8.609 8.729 8.601 8.639 392,203 +0.04(+0.44%)
Apr 09, 2019 8.571 8.646 8.556 8.601 467,870 +0.02(+0.26%)
Apr 08, 2019 8.579 8.601 8.533 8.579 424,921 +0.02(+0.18%)
Apr 05, 2019 8.533 8.571 8.458 8.564 268,967 +0.05(+0.62%)
Apr 04, 2019 8.541 8.594 8.458 8.511 519,751 -0.02(-0.26%)
Apr 03, 2019 8.541 8.586 8.451 8.533 440,384 +0.04(+0.44%)
Apr 02, 2019 8.443 8.496 8.375 8.496 687,530 +0.05(+0.62%)
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.