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

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
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 29, 2018 6.965 7.045 6.928 7.016 173,274 +0.09(+1.26%)
Jun 28, 2018 6.914 6.957 6.892 6.928 135,279 +0.03(+0.40%)
Jun 27, 2018 6.930 6.965 6.865 6.901 219,321 -0.02(-0.31%)
Jun 26, 2018 6.922 6.972 6.901 6.922 196,896 +0.00(+0.00%)
Jun 25, 2018 6.901 6.937 6.865 6.922 239,921 +0.04(+0.52%)
Jun 22, 2018 6.858 6.887 6.829 6.887 251,974 +0.05(+0.73%)
Jun 21, 2018 6.801 6.829 6.786 6.836 257,377 +0.04(+0.53%)
Jun 20, 2018 6.887 6.887 6.779 6.801 276,949 -0.05(-0.73%)
Jun 19, 2018 6.822 6.894 6.786 6.851 242,128 +0.00(+0.00%)
Jun 18, 2018 6.894 6.915 6.802 6.851 185,961 -0.04(-0.52%)
Jun 15, 2018 6.922 6.801 6.887 608,170 +0.02(+0.31%)
Jun 14, 2018 6.879 6.930 6.851 6.865 257,737 +0.00(+0.00%)
Jun 13, 2018 6.851 6.872 6.801 6.865 154,610 +0.01(+0.21%)
Jun 12, 2018 6.894 6.894 6.836 6.851 107,613 -0.01(-0.21%)
Jun 11, 2018 6.836 6.879 6.801 6.865 161,983 +0.01(+0.10%)
Jun 08, 2018 6.822 6.876 6.815 6.858 103,484 +0.04(+0.63%)
Jun 07, 2018 6.887 6.894 6.793 6.815 233,872 -0.08(-1.14%)
Jun 06, 2018 6.851 6.894 200,598 -0.05(-0.72%)
Jun 05, 2018 7.058 7.058 6.915 6.944 288,760 -0.09(-1.32%)
Jun 04, 2018 7.015 7.073 6.994 7.037 193,838 +0.03(+0.41%)
Jun 01, 2018 6.987 7.023 6.915 7.008 167,971 +0.03(+0.41%)
May 31, 2018 7.101 7.101 6.965 6.980 210,615 -0.11(-1.61%)
May 30, 2018 7.044 7.116 7.015 7.094 178,940 +0.04(+0.61%)
May 29, 2018 7.073 7.073 7.008 7.051 249,540 -0.04(-0.51%)
May 25, 2018 7.087 7.087 7.087 0 +0.00(+0.00%)
May 24, 2018 7.001 7.101 6.965 7.087 224,470 +0.09(+1.33%)
May 23, 2018 6.887 7.023 6.887 6.994 238,393 +0.08(+1.14%)
May 22, 2018 7.001 7.015 6.894 6.915 246,742 -0.09(-1.23%)
May 21, 2018 6.944 7.015 6.930 7.001 154,118 +0.07(+1.03%)
May 18, 2018 6.872 6.937 6.822 6.930 239,946 +0.04(+0.62%)
May 17, 2018 6.965 6.965 6.851 6.887 221,828 -0.06(-0.93%)
May 16, 2018 6.972 6.987 6.915 6.951 303,786 +0.00(+0.00%)
May 15, 2018 6.980 7.008 6.865 6.951 311,005 -0.06(-0.92%)
May 14, 2018 7.166 7.166 6.944 7.015 253,049 -0.09(-1.31%)
May 11, 2018 7.287 7.287 7.073 7.108 275,033 +0.04(+0.61%)
May 10, 2018 7.037 7.094 7.001 7.066 191,027 +0.07(+1.02%)
May 09, 2018 7.087 7.087 6.951 6.994 238,324 -0.09(-1.21%)
May 08, 2018 7.116 7.137 6.987 7.080 309,046 -0.07(-1.00%)
May 07, 2018 7.144 7.173 7.123 7.151 190,917 +0.03(+0.40%)
May 04, 2018 7.130 7.180 7.101 7.123 211,633 +0.02(+0.30%)
May 03, 2018 7.073 7.116 7.044 7.101 93,518 +0.04(+0.51%)
May 02, 2018 7.023 7.101 7.015 7.066 174,921 +0.06(+0.92%)
May 01, 2018 6.980 7.015 6.922 7.001 165,237 +0.03(+0.41%)
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%)
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.