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

Algonquin Pwr & Util (NY: AQN )

6.070 +0.140 (+2.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Feb 28, 2020 8.458 8.857 8.290 8.620 3,614,467 -0.19(-2.16%)
Feb 27, 2020 9.209 9.244 8.787 8.810 2,602,575 -0.53(-5.69%)
Feb 26, 2020 9.342 9.486 9.307 9.342 1,360,221 -0.06(-0.61%)
Feb 25, 2020 9.590 9.608 9.371 9.400 1,281,143 -0.16(-1.69%)
Feb 24, 2020 9.637 9.663 9.527 9.561 1,501,237 -0.13(-1.37%)
Feb 21, 2020 9.585 9.735 9.556 9.694 1,359,276 +0.13(+1.33%)
Feb 20, 2020 9.561 9.596 9.492 9.567 762,659 -0.01(-0.06%)
Feb 19, 2020 9.544 9.585 9.481 9.573 1,135,048 +0.05(+0.49%)
Feb 18, 2020 9.521 9.613 9.504 9.527 1,207,590 +0.01(+0.12%)
Feb 14, 2020 9.417 9.538 9.400 9.515 1,587,409 +0.11(+1.17%)
Feb 13, 2020 9.302 9.440 9.278 9.406 1,425,280 +0.09(+0.99%)
Feb 12, 2020 9.244 9.342 9.151 9.313 1,788,446 +0.06(+0.62%)
Feb 11, 2020 9.122 9.293 9.122 9.255 1,527,852 +0.14(+1.52%)
Feb 10, 2020 8.990 9.163 8.978 9.117 1,215,386 +0.12(+1.35%)
Feb 07, 2020 8.782 9.013 8.741 8.995 2,469,476 +0.29(+3.32%)
Feb 06, 2020 8.880 8.938 8.614 8.706 2,946,335 -0.22(-2.46%)
Feb 05, 2020 8.880 8.938 8.816 8.926 1,135,169 +0.05(+0.59%)
Feb 04, 2020 8.909 8.923 8.831 8.874 1,093,186 -0.02(-0.26%)
Feb 03, 2020 8.857 8.938 8.828 8.897 873,959 +0.05(+0.59%)
Jan 31, 2020 8.868 8.955 8.810 8.845 1,111,757 -0.02(-0.26%)
Jan 30, 2020 8.799 8.903 8.770 8.868 770,257 +0.08(+0.85%)
Jan 29, 2020 8.764 8.822 8.706 8.793 665,297 +0.05(+0.53%)
Jan 28, 2020 8.747 8.770 8.695 8.747 633,956 +0.02(+0.20%)
Jan 27, 2020 8.706 8.770 8.672 8.730 987,863 +0.01(+0.07%)
Jan 24, 2020 8.741 8.776 8.706 8.724 840,525 +0.00(+0.00%)
Jan 23, 2020 8.666 8.747 8.654 8.724 1,149,887 +0.06(+0.73%)
Jan 22, 2020 8.683 8.724 8.654 8.660 952,912 +0.02(+0.27%)
Jan 21, 2020 8.550 8.678 8.545 8.637 1,691,914 +0.10(+1.22%)
Jan 17, 2020 8.452 8.553 8.452 8.533 661,204 +0.09(+1.03%)
Jan 16, 2020 8.412 8.470 8.389 8.446 1,157,770 +0.05(+0.62%)
Jan 15, 2020 8.319 8.423 8.319 8.394 1,604,011 +0.10(+1.25%)
Jan 14, 2020 8.319 8.348 8.238 8.290 861,071 -0.02(-0.28%)
Jan 13, 2020 8.285 8.319 8.262 8.314 1,012,580 +0.05(+0.56%)
Jan 10, 2020 8.256 8.325 8.244 8.267 1,241,921 +0.03(+0.42%)
Jan 09, 2020 8.117 8.244 8.117 8.233 1,270,541 +0.12(+1.50%)
Jan 08, 2020 8.192 8.198 8.094 8.111 1,509,503 -0.08(-0.99%)
Jan 07, 2020 8.152 8.227 8.152 8.192 2,304,460 +0.01(+0.14%)
Jan 06, 2020 8.175 8.204 8.158 8.181 864,368 +0.02(+0.21%)
Jan 03, 2020 8.111 8.238 8.094 8.163 933,301 +0.05(+0.64%)
Jan 02, 2020 8.181 8.181 8.050 8.111 859,348 -0.06(-0.78%)
Dec 31, 2019 8.163 8.210 8.134 8.175 680,936 +0.05(+0.57%)
Dec 30, 2019 8.175 8.186 8.077 8.129 650,631 +0.08(+1.05%)
Dec 27, 2019 8.016 8.055 7.993 8.044 624,464 +0.05(+0.56%)
Dec 26, 2019 7.971 8.038 7.965 7.999 227,932 +0.02(+0.28%)
Dec 24, 2019 7.942 7.982 7.923 7.976 263,426 +0.02(+0.28%)
Dec 23, 2019 7.976 8.004 7.914 7.954 588,244 -0.02(-0.28%)
Dec 20, 2019 7.959 7.999 7.914 7.976 966,547 +0.03(+0.36%)
Dec 19, 2019 7.948 7.976 7.903 7.948 656,387 +0.01(+0.07%)
Dec 18, 2019 7.965 8.033 7.908 7.942 1,224,071 -0.02(-0.28%)
Dec 17, 2019 8.033 8.066 7.951 7.965 718,687 -0.08(-0.98%)
Dec 16, 2019 7.999 8.044 7.959 8.044 1,401,165 +0.10(+1.28%)
Dec 13, 2019 7.925 7.965 7.849 7.942 955,209 +0.02(+0.21%)
Dec 12, 2019 8.044 8.086 7.875 7.925 1,103,362 -0.13(-1.61%)
Dec 11, 2019 8.050 8.100 8.016 8.055 927,125 -0.01(-0.14%)
Dec 10, 2019 8.044 8.100 8.038 8.066 700,885 +0.01(+0.07%)
Dec 09, 2019 8.038 8.100 8.021 8.061 549,185 +0.03(+0.42%)
Dec 06, 2019 8.061 8.100 7.987 8.027 1,031,916 -0.07(-0.84%)
Dec 05, 2019 8.061 8.106 8.038 8.095 2,176,113 +0.02(+0.21%)
Dec 04, 2019 8.061 8.244 8.044 8.078 2,359,886 +0.06(+0.77%)
Dec 03, 2019 7.948 8.038 7.942 8.016 1,977,030 +0.09(+1.14%)
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.