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: 4:10 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 (%)
Nov 30, 2017 7.637 7.707 7.530 7.693 736,942 +0.07(+0.92%)
Nov 29, 2017 7.784 7.784 7.616 7.623 116,086 -0.18(-2.24%)
Nov 28, 2017 7.756 7.777 7.714 7.798 167,707 +0.01(+0.18%)
Nov 27, 2017 7.938 7.938 7.777 7.784 237,692 -0.11(-1.42%)
Nov 24, 2017 7.924 7.938 7.882 7.896 93,726 +0.02(+0.27%)
Nov 22, 2017 7.791 7.889 7.763 7.875 225,336 +0.15(+1.90%)
Nov 21, 2017 7.721 7.756 7.693 7.728 122,383 +0.03(+0.36%)
Nov 20, 2017 7.763 7.787 7.672 7.700 128,947 -0.06(-0.72%)
Nov 17, 2017 7.700 7.812 7.686 7.756 243,574 +0.07(+0.91%)
Nov 16, 2017 7.623 7.728 7.588 7.686 236,438 +0.12(+1.57%)
Nov 15, 2017 7.420 7.595 7.420 7.567 236,072 +0.13(+1.69%)
Nov 14, 2017 7.462 7.462 7.385 7.441 109,808 +0.00(+0.00%)
Nov 13, 2017 7.343 7.455 7.329 7.441 162,231 +0.10(+1.33%)
Nov 10, 2017 7.357 7.371 7.322 7.343 172,464 -0.02(-0.29%)
Nov 09, 2017 7.329 7.406 7.308 7.364 241,072 +0.01(+0.10%)
Nov 08, 2017 7.399 7.399 7.315 7.357 232,654 -0.02(-0.28%)
Nov 07, 2017 7.399 7.432 7.343 7.378 194,361 -0.08(-1.03%)
Nov 06, 2017 7.385 7.462 7.378 7.455 177,079 +0.07(+0.95%)
Nov 03, 2017 7.308 7.476 7.294 7.385 1,736,625 +0.14(+1.93%)
Nov 02, 2017 7.147 7.275 7.092 7.245 553,872 -0.25(-3.27%)
Nov 01, 2017 7.497 7.525 7.434 7.490 161,513 +0.01(+0.09%)
Oct 31, 2017 7.539 7.546 7.483 7.483 364,174 -0.06(-0.83%)
Oct 30, 2017 7.483 7.560 7.483 7.546 81,825 +0.06(+0.75%)
Oct 27, 2017 7.497 7.518 7.441 7.490 104,068 -0.01(-0.09%)
Oct 26, 2017 7.497 7.539 7.462 7.497 95,984 -0.01(-0.19%)
Oct 25, 2017 7.560 7.630 7.434 7.511 107,322 -0.07(-0.92%)
Oct 24, 2017 7.714 7.726 7.553 7.581 152,013 -0.13(-1.63%)
Oct 23, 2017 7.777 7.791 7.690 7.707 70,489 +0.00(+0.00%)
Oct 20, 2017 7.756 7.840 7.707 7.707 299,913 -0.12(-1.52%)
Oct 19, 2017 7.791 7.847 7.777 7.826 83,667 +0.03(+0.36%)
Oct 18, 2017 7.700 7.823 7.700 7.798 298,494 +0.09(+1.18%)
Oct 17, 2017 7.616 7.725 7.616 7.707 104,669 +0.07(+0.92%)
Oct 16, 2017 7.595 7.693 7.574 7.637 281,268 +0.06(+0.74%)
Oct 13, 2017 7.609 7.637 7.574 7.581 88,053 -0.02(-0.28%)
Oct 12, 2017 7.658 7.658 7.553 7.602 171,158 -0.04(-0.46%)
Oct 11, 2017 7.574 7.672 7.574 7.637 185,296 +0.10(+1.30%)
Oct 10, 2017 7.518 7.581 7.511 7.539 301,273 +0.04(+0.47%)
Oct 09, 2017 7.462 7.553 7.434 7.504 34,741 +0.01(+0.19%)
Oct 06, 2017 7.469 7.511 7.420 7.490 360,753 -0.01(-0.09%)
Oct 05, 2017 7.469 7.511 7.448 7.497 150,656 -0.03(-0.37%)
Oct 04, 2017 7.469 7.525 7.434 7.525 67,538 +0.05(+0.66%)
Oct 03, 2017 7.469 7.518 7.455 7.476 64,244 +0.01(+0.19%)
Oct 02, 2017 7.385 7.477 7.385 7.462 115,680 +0.06(+0.85%)
Sep 29, 2017 7.378 7.441 7.350 7.399 133,324 +0.01(+0.19%)
Sep 28, 2017 7.350 7.411 7.350 7.385 92,803 +0.07(+0.93%)
Sep 27, 2017 7.338 7.380 7.317 7.317 126,255 -0.03(-0.47%)
Sep 26, 2017 7.324 7.373 7.317 7.352 140,148 +0.03(+0.47%)
Sep 25, 2017 7.324 7.345 7.310 7.317 254,471 +0.01(+0.09%)
Sep 22, 2017 7.380 7.380 7.270 7.310 172,437 -0.06(-0.75%)
Sep 21, 2017 7.373 7.412 7.338 7.366 95,627 +0.00(+0.00%)
Sep 20, 2017 7.359 7.407 7.304 7.366 201,855 +0.06(+0.76%)
Sep 19, 2017 7.324 7.400 7.310 7.310 97,818 -0.01(-0.09%)
Sep 18, 2017 7.366 7.428 7.290 7.317 208,856 -0.06(-0.75%)
Sep 15, 2017 7.546 7.546 7.338 7.373 370,995 -0.15(-2.02%)
Sep 14, 2017 7.477 7.574 7.469 7.525 87,991 +0.02(+0.28%)
Sep 13, 2017 7.484 7.507 7.449 7.504 75,418 +0.03(+0.46%)
Sep 12, 2017 7.615 7.622 7.463 7.470 119,695 -0.16(-2.09%)
Sep 11, 2017 7.629 7.664 7.580 7.629 95,166 -0.01(-0.09%)
Sep 08, 2017 7.712 7.719 7.629 7.636 88,029 -0.08(-0.99%)
Sep 07, 2017 7.650 7.760 7.629 7.712 319,266 +0.10(+1.38%)
Sep 06, 2017 7.532 7.664 7.511 7.607 195,478 +0.06(+0.81%)
Sep 05, 2017 7.518 7.546 7.470 7.546 129,219 +0.02(+0.28%)
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.