Skip to main content

Algonquin Pwr & Util (NY: AQN )

6.320 +0.070 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 5.750 5.823 5.735 5.792 534,511 +0.03(+0.54%)
Feb 27, 2019 5.766 5.795 5.714 5.761 1,314,747 -0.05(-0.81%)
Feb 26, 2019 5.724 5.823 5.724 5.808 540,006 +0.08(+1.37%)
Feb 25, 2019 5.808 5.808 5.703 5.729 278,906 -0.05(-0.81%)
Feb 22, 2019 5.745 5.802 5.714 5.776 464,314 +0.03(+0.55%)
Feb 21, 2019 5.667 5.755 5.661 5.745 581,055 +0.07(+1.20%)
Feb 20, 2019 5.719 5.719 5.667 5.677 482,720 -0.03(-0.55%)
Feb 19, 2019 5.614 5.714 5.604 5.708 478,776 +0.09(+1.67%)
Feb 15, 2019 5.656 5.661 5.588 5.614 436,742 -0.03(-0.46%)
Feb 14, 2019 5.641 5.661 5.562 5.641 602,839 -0.01(-0.09%)
Feb 13, 2019 5.708 5.708 5.630 5.646 584,220 -0.06(-1.01%)
Feb 12, 2019 5.750 5.750 5.677 5.703 343,745 -0.01(-0.09%)
Feb 11, 2019 5.792 5.792 5.703 5.708 317,428 -0.08(-1.35%)
Feb 08, 2019 5.787 5.813 5.761 5.787 356,134 -0.04(-0.63%)
Feb 07, 2019 5.776 5.834 5.761 5.823 377,532 +0.03(+0.45%)
Feb 06, 2019 5.818 5.839 5.782 5.797 287,434 -0.03(-0.45%)
Feb 05, 2019 5.782 5.839 5.782 5.823 351,238 +0.05(+0.81%)
Feb 04, 2019 5.792 5.813 5.757 5.776 681,560 +0.00(+0.00%)
Feb 01, 2019 5.766 5.818 5.755 5.776 414,915 +0.01(+0.18%)
Jan 31, 2019 5.745 5.797 5.708 5.766 395,657 +0.04(+0.64%)
Jan 30, 2019 5.688 5.745 5.656 5.729 303,971 +0.06(+1.01%)
Jan 29, 2019 5.646 5.688 5.646 5.672 291,677 +0.02(+0.37%)
Jan 28, 2019 5.682 5.714 5.641 5.651 425,744 -0.06(-1.01%)
Jan 25, 2019 5.693 5.735 5.656 5.708 558,326 +0.06(+1.02%)
Jan 24, 2019 5.567 5.661 5.567 5.651 659,366 +0.09(+1.69%)
Jan 23, 2019 5.562 5.588 5.518 5.557 311,230 +0.01(+0.09%)
Jan 22, 2019 5.536 5.583 5.526 5.552 413,617 -0.02(-0.28%)
Jan 18, 2019 5.547 5.578 5.520 5.567 322,052 +0.04(+0.76%)
Jan 17, 2019 5.484 5.578 5.484 5.526 351,764 +0.02(+0.28%)
Jan 16, 2019 5.531 5.541 5.468 5.510 526,693 -0.02(-0.38%)
Jan 15, 2019 5.411 5.536 5.411 5.531 656,326 +0.14(+2.62%)
Jan 14, 2019 5.442 5.458 5.359 5.390 571,353 -0.06(-1.15%)
Jan 11, 2019 5.468 5.500 5.434 5.453 481,546 -0.01(-0.19%)
Jan 10, 2019 5.453 5.479 5.416 5.463 699,594 +0.02(+0.38%)
Jan 09, 2019 5.432 5.453 5.390 5.442 630,657 +0.02(+0.39%)
Jan 08, 2019 5.379 5.426 5.364 5.421 790,385 +0.06(+1.17%)
Jan 07, 2019 5.322 5.364 5.291 5.359 483,235 +0.08(+1.58%)
Jan 04, 2019 5.275 5.332 5.223 5.275 789,047 +0.03(+0.60%)
Jan 03, 2019 5.218 5.270 5.171 5.244 769,059 +0.04(+0.80%)
Jan 02, 2019 5.228 5.238 5.171 5.202 515,392 -0.05(-0.90%)
Dec 31, 2018 5.212 5.275 5.207 5.249 548,178 +0.07(+1.41%)
Dec 28, 2018 5.171 5.212 5.155 5.176 866,018 +0.08(+1.60%)
Dec 27, 2018 5.028 5.099 4.942 5.094 831,808 +0.06(+1.21%)
Dec 26, 2018 4.993 5.038 4.902 5.033 438,220 +0.05(+1.02%)
Dec 24, 2018 5.089 5.114 4.947 4.983 473,082 -0.14(-2.67%)
Dec 21, 2018 5.231 5.241 5.120 5.120 1,406,227 -0.10(-1.85%)
Dec 20, 2018 5.256 5.282 5.201 5.216 447,171 -0.03(-0.48%)
Dec 19, 2018 5.373 5.373 5.236 5.241 836,661 -0.10(-1.90%)
Dec 18, 2018 5.338 5.353 5.282 5.343 931,029 +0.03(+0.57%)
Dec 17, 2018 5.373 5.414 5.292 5.312 715,873 -0.06(-1.04%)
Dec 14, 2018 5.348 5.464 5.332 5.368 885,796 -0.13(-2.40%)
Dec 13, 2018 5.378 5.510 5.373 5.500 429,437 +0.12(+2.26%)
Dec 12, 2018 5.520 5.555 5.338 5.378 673,637 -0.12(-2.12%)
Dec 11, 2018 5.449 5.555 5.431 5.495 533,950 +0.05(+0.93%)
Dec 10, 2018 5.505 5.505 5.381 5.444 368,852 -0.06(-1.11%)
Dec 07, 2018 5.424 5.515 5.424 5.505 452,170 +0.09(+1.59%)
Dec 06, 2018 5.358 5.424 5.317 5.419 905,164 +0.05(+0.94%)
Dec 04, 2018 5.449 5.500 5.348 5.368 546,668 -0.06(-1.03%)
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.