Skip to main content

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

Historical Prices

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.