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

Algonquin Pwr & Util (NY: AQN )

6.250 +0.140 (+2.29%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
May 31, 2018 4.736 4.736 4.646 4.655 315,774 -0.08(-1.61%)
May 30, 2018 4.698 4.746 4.679 4.732 268,284 +0.03(+0.61%)
May 29, 2018 4.717 4.717 4.674 4.703 374,134 -0.02(-0.50%)
May 25, 2018 4.727 4.727 4.727 0 +0.00(+0.00%)
May 24, 2018 4.670 4.736 4.646 4.727 336,546 +0.06(+1.33%)
May 23, 2018 4.593 4.684 4.593 4.665 357,421 +0.05(+1.14%)
May 22, 2018 4.670 4.679 4.598 4.612 369,939 -0.06(-1.23%)
May 21, 2018 4.631 4.679 4.622 4.670 231,068 +0.05(+1.03%)
May 18, 2018 4.584 4.627 4.550 4.622 359,750 +0.03(+0.62%)
May 17, 2018 4.646 4.646 4.569 4.593 332,586 -0.04(-0.93%)
May 16, 2018 4.651 4.660 4.612 4.636 455,464 +0.00(+0.00%)
May 15, 2018 4.655 4.674 4.579 4.636 466,288 -0.04(-0.92%)
May 14, 2018 4.779 4.779 4.631 4.679 379,396 -0.06(-1.31%)
May 11, 2018 4.861 4.861 4.717 4.741 412,355 +0.03(+0.61%)
May 10, 2018 4.693 4.732 4.670 4.713 286,406 +0.05(+1.02%)
May 09, 2018 4.727 4.727 4.636 4.665 357,319 -0.06(-1.21%)
May 08, 2018 4.746 4.760 4.660 4.722 463,352 -0.05(-1.00%)
May 07, 2018 4.765 4.784 4.751 4.770 286,241 +0.02(+0.40%)
May 04, 2018 4.756 4.789 4.736 4.751 317,301 +0.01(+0.30%)
May 03, 2018 4.717 4.746 4.698 4.736 140,211 +0.02(+0.51%)
May 02, 2018 4.684 4.736 4.679 4.713 262,258 +0.04(+0.92%)
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.