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 (%)
Nov 30, 2018 5.317 5.378 5.317 5.368 294,739 +0.03(+0.57%)
Nov 29, 2018 5.297 5.338 5.297 5.338 192,529 +0.04(+0.77%)
Nov 28, 2018 5.282 5.317 5.241 5.297 295,631 +0.01(+0.10%)
Nov 27, 2018 5.292 5.327 5.251 5.292 149,015 -0.01(-0.10%)
Nov 26, 2018 5.338 5.338 5.246 5.297 220,429 -0.04(-0.67%)
Nov 23, 2018 5.322 5.348 5.297 5.332 103,375 +0.01(+0.19%)
Nov 21, 2018 5.322 5.322 5.322 0 +0.07(+1.35%)
Nov 20, 2018 5.322 5.322 5.236 5.251 409,405 -0.08(-1.52%)
Nov 19, 2018 5.358 5.363 5.312 5.332 216,152 -0.02(-0.28%)
Nov 16, 2018 5.398 5.419 5.322 5.348 281,324 -0.06(-1.12%)
Nov 15, 2018 5.383 5.464 5.373 5.409 413,199 +0.01(+0.09%)
Nov 14, 2018 5.363 5.454 5.322 5.403 383,915 +0.06(+1.14%)
Nov 13, 2018 5.282 5.368 5.236 5.343 471,178 +0.07(+1.35%)
Nov 12, 2018 5.231 5.297 5.201 5.272 302,011 +0.04(+0.78%)
Nov 09, 2018 5.201 5.256 5.069 5.231 444,279 -0.09(-1.62%)
Nov 08, 2018 5.348 5.373 5.297 5.317 240,433 -0.03(-0.47%)
Nov 07, 2018 5.267 5.358 5.261 5.343 418,052 +0.09(+1.64%)
Nov 06, 2018 5.160 5.256 5.160 5.256 252,288 +0.09(+1.67%)
Nov 05, 2018 5.069 5.191 5.069 5.170 236,152 +0.12(+2.31%)
Nov 02, 2018 5.104 5.104 5.033 5.054 271,657 -0.04(-0.70%)
Nov 01, 2018 5.089 5.135 5.064 5.089 370,397 +0.03(+0.60%)
Oct 31, 2018 5.074 5.120 5.041 5.059 442,963 -0.05(-0.99%)
Oct 30, 2018 5.150 5.180 5.094 5.109 353,600 -0.03(-0.49%)
Oct 29, 2018 5.206 5.206 5.114 5.135 329,169 -0.05(-0.88%)
Oct 26, 2018 5.140 5.206 5.109 5.180 271,854 +0.03(+0.59%)
Oct 25, 2018 5.191 5.206 5.145 5.150 308,063 -0.06(-1.07%)
Oct 24, 2018 5.104 5.231 5.094 5.206 240,875 +0.11(+2.19%)
Oct 23, 2018 5.109 5.160 5.082 5.094 636,094 -0.04(-0.69%)
Oct 22, 2018 5.155 5.160 5.104 5.130 262,351 -0.02(-0.30%)
Oct 19, 2018 5.104 5.185 5.084 5.145 569,553 +0.03(+0.59%)
Oct 18, 2018 5.059 5.125 5.028 5.114 531,282 +0.06(+1.10%)
Oct 17, 2018 5.074 5.074 5.038 5.059 848,114 -0.02(-0.30%)
Oct 16, 2018 5.028 5.079 5.008 5.074 239,506 +0.08(+1.62%)
Oct 15, 2018 4.983 5.044 4.957 4.993 253,622 +0.02(+0.31%)
Oct 12, 2018 5.018 5.028 4.942 4.978 318,216 +0.02(+0.31%)
Oct 11, 2018 4.947 5.023 4.881 4.962 819,809 -0.03(-0.51%)
Oct 10, 2018 5.069 5.069 4.988 4.988 357,167 -0.08(-1.60%)
Oct 09, 2018 5.033 5.074 5.003 5.069 453,330 +0.00(+0.00%)
Oct 08, 2018 5.079 5.089 5.033 5.069 182,172 +0.03(+0.60%)
Oct 05, 2018 5.038 5.074 5.003 5.038 513,722 -0.07(-1.39%)
Oct 04, 2018 5.175 5.175 5.028 5.109 256,991 -0.08(-1.47%)
Oct 03, 2018 5.246 5.277 5.175 5.185 166,277 -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 5.241 535,228 -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 5.206 896,025 +0.10(+2.04%)
Sep 26, 2018 5.146 5.180 5.097 5.102 288,920 -0.04(-0.86%)
Sep 25, 2018 5.210 5.210 5.126 5.146 204,075 -0.05(-0.95%)
Sep 24, 2018 5.274 5.274 5.180 5.195 366,815 -0.04(-0.75%)
Sep 21, 2018 5.146 5.269 5.121 5.235 1,361,614 +0.03(+0.66%)
Sep 20, 2018 5.195 5.210 5.141 5.200 307,530 +0.00(+0.09%)
Sep 19, 2018 5.220 5.235 5.156 5.195 491,003 -0.02(-0.47%)
Sep 18, 2018 5.200 5.230 5.175 5.220 257,744 +0.02(+0.38%)
Sep 17, 2018 5.161 5.215 5.136 5.200 432,193 +0.05(+1.05%)
Sep 14, 2018 5.195 5.195 5.121 5.146 188,047 -0.05(-0.95%)
Sep 13, 2018 5.215 5.215 5.166 5.195 143,547 +0.00(+0.09%)
Sep 12, 2018 5.111 5.220 5.111 5.190 368,377 +0.08(+1.64%)
Sep 11, 2018 5.141 5.156 5.097 5.106 231,766 -0.03(-0.58%)
Sep 10, 2018 5.151 5.156 5.097 5.136 351,796 +0.04(+0.77%)
Sep 07, 2018 5.175 5.195 5.028 5.097 269,886 -0.11(-2.17%)
Sep 06, 2018 5.077 5.222 5.077 5.210 452,965 +0.13(+2.52%)
Sep 05, 2018 5.003 5.092 4.978 5.082 208,817 +0.08(+1.57%)
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.