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

Algonquin Power & Util (NY: AQN )

5.520 +0.060 (+1.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Mar 29, 2019 8.428 8.526 8.390 8.481 367,039 +0.08(+0.99%)
Mar 28, 2019 8.488 8.511 8.398 8.398 336,537 -0.07(-0.82%)
Mar 27, 2019 8.482 8.482 8.395 8.467 249,612 +0.01(+0.09%)
Mar 26, 2019 8.415 8.490 8.408 8.460 326,590 +0.06(+0.71%)
Mar 25, 2019 8.370 8.423 8.341 8.400 309,745 +0.01(+0.09%)
Mar 22, 2019 8.326 8.430 8.281 8.393 291,918 +0.07(+0.80%)
Mar 21, 2019 8.341 8.400 8.305 8.326 364,200 +0.00(+0.00%)
Mar 20, 2019 8.259 8.363 8.211 8.326 379,664 +0.08(+0.99%)
Mar 19, 2019 8.363 8.363 8.237 8.244 485,033 -0.10(-1.25%)
Mar 18, 2019 8.378 8.378 8.311 8.348 199,287 -0.01(-0.09%)
Mar 15, 2019 8.341 8.408 8.326 8.356 452,930 +0.01(+0.09%)
Mar 14, 2019 8.370 8.430 8.333 8.348 345,199 -0.02(-0.27%)
Mar 13, 2019 8.393 8.437 8.318 8.370 603,966 -0.04(-0.44%)
Mar 12, 2019 8.333 8.415 8.311 8.408 716,499 +0.10(+1.25%)
Mar 11, 2019 8.326 8.341 8.259 8.304 550,435 +0.01(+0.18%)
Mar 08, 2019 8.348 8.350 8.259 8.289 393,525 -0.04(-0.45%)
Mar 07, 2019 8.326 8.363 8.259 8.326 375,180 +0.01(+0.09%)
Mar 06, 2019 8.356 8.430 8.318 8.318 615,986 -0.04(-0.45%)
Mar 05, 2019 8.356 8.423 8.311 8.356 277,044 -0.01(-0.09%)
Mar 04, 2019 8.259 8.408 8.259 8.363 394,805 +0.15(+1.81%)
Mar 01, 2019 8.274 8.341 8.192 8.214 426,587 -0.04(-0.45%)
Feb 28, 2019 8.192 8.296 8.170 8.251 375,195 +0.04(+0.54%)
Feb 27, 2019 8.214 8.255 8.140 8.207 922,875 -0.07(-0.81%)
Feb 26, 2019 8.155 8.296 8.155 8.274 379,052 +0.11(+1.37%)
Feb 25, 2019 8.274 8.274 8.125 8.162 195,776 -0.07(-0.81%)
Feb 22, 2019 8.184 8.266 8.140 8.229 325,921 +0.04(+0.55%)
Feb 21, 2019 8.073 8.199 8.065 8.184 407,866 +0.10(+1.20%)
Feb 20, 2019 8.147 8.147 8.073 8.088 338,841 -0.04(-0.55%)
Feb 19, 2019 7.998 8.140 7.984 8.132 336,072 +0.13(+1.67%)
Feb 15, 2019 8.058 8.065 7.961 7.998 306,567 -0.04(-0.46%)
Feb 14, 2019 8.036 8.065 7.924 8.036 423,157 -0.01(-0.09%)
Feb 13, 2019 8.132 8.132 8.021 8.043 410,088 -0.08(-1.01%)
Feb 12, 2019 8.192 8.192 8.088 8.125 241,289 -0.01(-0.09%)
Feb 11, 2019 8.251 8.251 8.125 8.132 222,816 -0.11(-1.35%)
Feb 08, 2019 8.244 8.281 8.207 8.244 249,985 -0.05(-0.63%)
Feb 07, 2019 8.229 8.311 8.207 8.296 265,005 +0.04(+0.45%)
Feb 06, 2019 8.289 8.318 8.237 8.259 201,762 -0.04(-0.45%)
Feb 05, 2019 8.237 8.318 8.237 8.296 246,548 +0.07(+0.81%)
Feb 04, 2019 8.251 8.281 8.202 8.229 478,415 +0.00(+0.00%)
Feb 01, 2019 8.214 8.289 8.199 8.229 291,246 +0.01(+0.18%)
Jan 31, 2019 8.184 8.259 8.132 8.214 277,728 +0.05(+0.64%)
Jan 30, 2019 8.103 8.184 8.058 8.162 213,370 +0.08(+1.01%)
Jan 29, 2019 8.043 8.103 8.043 8.080 204,740 +0.03(+0.37%)
Jan 28, 2019 8.095 8.140 8.036 8.051 298,847 -0.08(-1.01%)
Jan 25, 2019 8.110 8.170 8.058 8.132 391,912 +0.08(+1.02%)
Jan 24, 2019 7.932 8.065 7.932 8.051 462,836 +0.13(+1.69%)
Jan 23, 2019 7.924 7.961 7.860 7.917 218,465 +0.01(+0.09%)
Jan 22, 2019 7.887 7.954 7.872 7.909 290,334 -0.02(-0.28%)
Jan 18, 2019 7.902 7.946 7.865 7.932 226,061 +0.06(+0.76%)
Jan 17, 2019 7.812 7.946 7.812 7.872 246,918 +0.02(+0.28%)
Jan 16, 2019 7.879 7.894 7.790 7.850 369,707 -0.03(-0.38%)
Jan 15, 2019 7.708 7.887 7.708 7.879 460,702 +0.20(+2.62%)
Jan 14, 2019 7.753 7.775 7.634 7.679 401,056 -0.09(-1.15%)
Jan 11, 2019 7.790 7.835 7.742 7.768 338,017 -0.01(-0.19%)
Jan 10, 2019 7.768 7.805 7.716 7.783 491,074 +0.03(+0.38%)
Jan 09, 2019 7.738 7.768 7.679 7.753 442,684 +0.03(+0.39%)
Jan 08, 2019 7.664 7.731 7.641 7.723 554,804 +0.09(+1.17%)
Jan 07, 2019 7.582 7.641 7.537 7.634 339,202 +0.12(+1.58%)
Jan 04, 2019 7.515 7.597 7.440 7.515 553,864 +0.04(+0.60%)
Jan 03, 2019 7.433 7.507 7.366 7.470 539,834 +0.06(+0.80%)
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.