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

Algonquin Pwr & Util (NY: AQN )

6.120 -0.050 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2018 5.074 5.120 5.041 5.059 442,961 -0.05(-0.99%)
Oct 30, 2018 5.150 5.180 5.094 5.109 353,599 -0.03(-0.49%)
Oct 29, 2018 5.206 5.206 5.115 5.135 329,168 -0.05(-0.88%)
Oct 26, 2018 5.140 5.206 5.109 5.180 271,853 +0.03(+0.59%)
Oct 25, 2018 5.191 5.206 5.145 5.150 308,062 -0.06(-1.07%)
Oct 24, 2018 5.104 5.231 5.094 5.206 240,874 +0.11(+2.19%)
Oct 23, 2018 5.109 5.160 5.082 5.094 636,092 -0.04(-0.69%)
Oct 22, 2018 5.155 5.160 5.104 5.130 262,350 -0.02(-0.30%)
Oct 19, 2018 5.104 5.185 5.084 5.145 569,551 +0.03(+0.59%)
Oct 18, 2018 5.059 5.125 5.028 5.115 531,280 +0.06(+1.10%)
Oct 17, 2018 5.074 5.074 5.038 5.059 848,110 -0.02(-0.30%)
Oct 16, 2018 5.028 5.079 5.008 5.074 239,505 +0.08(+1.62%)
Oct 15, 2018 4.983 5.044 4.957 4.993 253,621 +0.02(+0.31%)
Oct 12, 2018 5.018 5.028 4.942 4.978 318,214 +0.02(+0.31%)
Oct 11, 2018 4.947 5.023 4.881 4.962 819,806 -0.03(-0.51%)
Oct 10, 2018 5.069 5.069 4.988 4.988 357,166 -0.08(-1.60%)
Oct 09, 2018 5.033 5.074 5.003 5.069 453,329 +0.00(+0.00%)
Oct 08, 2018 5.079 5.089 5.033 5.069 182,171 +0.03(+0.60%)
Oct 05, 2018 5.038 5.074 5.003 5.038 513,720 -0.07(-1.39%)
Oct 04, 2018 5.175 5.175 5.028 5.109 256,990 -0.08(-1.47%)
Oct 03, 2018 5.246 5.277 5.175 5.185 166,276 -0.06(-1.16%)
Oct 02, 2018 5.241 5.267 5.211 5.246 227,927 +0.01(+0.10%)
Oct 01, 2018 5.267 5.282 5.160 5.241 535,226 -0.01(-0.19%)
Sep 28, 2018 5.216 5.267 5.206 5.251 204,778 +0.05(+0.88%)
Sep 27, 2018 5.196 5.231 5.155 5.206 896,022 +0.10(+2.04%)
Sep 26, 2018 5.146 5.180 5.097 5.102 288,919 -0.04(-0.86%)
Sep 25, 2018 5.210 5.210 5.126 5.146 204,074 -0.05(-0.95%)
Sep 24, 2018 5.274 5.274 5.180 5.195 366,814 -0.04(-0.75%)
Sep 21, 2018 5.146 5.269 5.121 5.235 1,361,609 +0.03(+0.66%)
Sep 20, 2018 5.195 5.210 5.141 5.200 307,528 +0.00(+0.09%)
Sep 19, 2018 5.220 5.235 5.156 5.195 491,001 -0.02(-0.47%)
Sep 18, 2018 5.200 5.230 5.175 5.220 257,743 +0.02(+0.38%)
Sep 17, 2018 5.161 5.215 5.136 5.200 432,191 +0.05(+1.05%)
Sep 14, 2018 5.195 5.195 5.121 5.146 188,046 -0.05(-0.95%)
Sep 13, 2018 5.215 5.215 5.166 5.195 143,546 +0.00(+0.09%)
Sep 12, 2018 5.111 5.220 5.111 5.190 368,375 +0.08(+1.64%)
Sep 11, 2018 5.141 5.156 5.097 5.107 231,766 -0.03(-0.58%)
Sep 10, 2018 5.151 5.156 5.097 5.136 351,794 +0.04(+0.77%)
Sep 07, 2018 5.175 5.195 5.028 5.097 269,885 -0.11(-2.17%)
Sep 06, 2018 5.077 5.222 5.077 5.210 452,964 +0.13(+2.52%)
Sep 05, 2018 5.003 5.092 4.978 5.082 208,816 +0.08(+1.57%)
Sep 04, 2018 5.057 5.097 4.993 5.003 204,296 -0.09(-1.84%)
Aug 31, 2018 5.097 5.097 5.097 0 -0.02(-0.39%)
Aug 30, 2018 5.097 5.141 5.087 5.116 189,392 +0.01(+0.29%)
Aug 29, 2018 5.116 5.121 5.072 5.102 118,201 +0.00(+0.00%)
Aug 28, 2018 5.102 5.116 5.082 5.102 141,987 +0.02(+0.39%)
Aug 27, 2018 5.038 5.092 5.038 5.082 347,926 +0.05(+1.08%)
Aug 24, 2018 5.018 5.043 4.983 5.028 130,373 +0.03(+0.69%)
Aug 23, 2018 5.018 5.047 4.983 4.993 155,422 -0.04(-0.88%)
Aug 22, 2018 5.023 5.052 5.023 5.038 106,715 +0.00(+0.10%)
Aug 21, 2018 5.077 5.083 5.028 5.033 137,310 -0.04(-0.78%)
Aug 20, 2018 5.146 5.146 5.062 5.072 158,206 -0.06(-1.25%)
Aug 17, 2018 5.038 5.141 5.028 5.136 245,922 +0.12(+2.46%)
Aug 16, 2018 5.008 5.047 5.003 5.013 183,722 +0.00(+0.10%)
Aug 15, 2018 5.033 5.047 4.993 5.008 332,941 -0.03(-0.68%)
Aug 14, 2018 4.929 5.052 4.924 5.043 332,175 +0.12(+2.50%)
Aug 13, 2018 4.895 4.932 4.865 4.919 607,338 +0.02(+0.50%)
Aug 10, 2018 5.028 5.087 4.895 4.895 502,201 -0.14(-2.83%)
Aug 09, 2018 4.959 5.047 4.959 5.038 266,349 +0.08(+1.59%)
Aug 08, 2018 4.954 4.978 4.919 4.959 166,250 -0.01(-0.20%)
Aug 07, 2018 4.959 4.987 4.900 4.969 270,750 +0.04(+0.80%)
Aug 06, 2018 4.974 4.983 4.905 4.929 190,806 -0.03(-0.60%)
Aug 03, 2018 4.914 5.003 4.887 4.959 195,966 +0.06(+1.31%)
Aug 02, 2018 4.865 4.914 4.841 4.895 404,141 +0.04(+0.81%)
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.