Skip to main content

Algonquin Power & Util (NY: AQN )

5.500 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.