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 (%)
Mar 29, 2019 6.006 6.076 5.979 6.044 515,049 +0.06(+0.99%)
Mar 28, 2019 6.049 6.065 5.985 5.985 472,247 +0.04(+0.69%)
Mar 27, 2019 5.954 5.954 5.893 5.944 355,602 +0.01(+0.09%)
Mar 26, 2019 5.907 5.959 5.902 5.938 465,266 +0.04(+0.71%)
Mar 25, 2019 5.876 5.912 5.855 5.897 441,267 +0.01(+0.09%)
Mar 22, 2019 5.844 5.917 5.813 5.891 415,871 +0.05(+0.80%)
Mar 21, 2019 5.855 5.897 5.830 5.844 518,845 +0.00(+0.00%)
Mar 20, 2019 5.797 5.870 5.763 5.844 540,875 +0.06(+0.99%)
Mar 19, 2019 5.870 5.870 5.782 5.787 690,985 -0.07(-1.25%)
Mar 18, 2019 5.881 5.881 5.834 5.860 283,908 -0.01(-0.09%)
Mar 15, 2019 5.855 5.902 5.844 5.865 645,251 +0.01(+0.09%)
Mar 14, 2019 5.876 5.917 5.849 5.860 491,777 -0.02(-0.27%)
Mar 13, 2019 5.891 5.923 5.839 5.876 860,420 -0.03(-0.44%)
Mar 12, 2019 5.849 5.907 5.834 5.902 1,020,735 +0.07(+1.25%)
Mar 11, 2019 5.844 5.855 5.797 5.829 784,158 +0.01(+0.18%)
Mar 08, 2019 5.860 5.861 5.797 5.818 560,621 -0.03(-0.45%)
Mar 07, 2019 5.844 5.870 5.797 5.844 534,488 +0.01(+0.09%)
Mar 06, 2019 5.865 5.917 5.839 5.839 877,543 -0.03(-0.45%)
Mar 05, 2019 5.865 5.912 5.834 5.865 394,681 -0.01(-0.09%)
Mar 04, 2019 5.797 5.902 5.797 5.870 562,446 +0.10(+1.81%)
Mar 01, 2019 5.808 5.855 5.750 5.766 607,723 -0.03(-0.45%)
Feb 28, 2019 5.750 5.823 5.735 5.792 534,509 +0.03(+0.54%)
Feb 27, 2019 5.766 5.795 5.714 5.761 1,314,742 -0.05(-0.81%)
Feb 26, 2019 5.724 5.823 5.724 5.808 540,004 +0.08(+1.37%)
Feb 25, 2019 5.808 5.808 5.703 5.729 278,905 -0.05(-0.81%)
Feb 22, 2019 5.745 5.803 5.714 5.776 464,312 +0.03(+0.55%)
Feb 21, 2019 5.667 5.755 5.661 5.745 581,053 +0.07(+1.20%)
Feb 20, 2019 5.719 5.719 5.667 5.677 482,718 -0.03(-0.55%)
Feb 19, 2019 5.614 5.714 5.604 5.708 478,774 +0.09(+1.67%)
Feb 15, 2019 5.656 5.661 5.588 5.614 436,741 -0.03(-0.46%)
Feb 14, 2019 5.641 5.661 5.562 5.641 602,837 -0.01(-0.09%)
Feb 13, 2019 5.708 5.708 5.630 5.646 584,218 -0.06(-1.01%)
Feb 12, 2019 5.750 5.750 5.677 5.703 343,744 -0.01(-0.09%)
Feb 11, 2019 5.792 5.792 5.703 5.708 317,427 -0.08(-1.35%)
Feb 08, 2019 5.787 5.813 5.761 5.787 356,132 -0.04(-0.63%)
Feb 07, 2019 5.776 5.834 5.761 5.823 377,531 +0.03(+0.45%)
Feb 06, 2019 5.818 5.839 5.782 5.797 287,433 -0.03(-0.45%)
Feb 05, 2019 5.782 5.839 5.782 5.823 351,236 +0.05(+0.81%)
Feb 04, 2019 5.792 5.813 5.757 5.776 681,557 +0.00(+0.00%)
Feb 01, 2019 5.766 5.818 5.755 5.776 414,913 +0.01(+0.18%)
Jan 31, 2019 5.745 5.797 5.708 5.766 395,655 +0.04(+0.64%)
Jan 30, 2019 5.688 5.745 5.656 5.729 303,970 +0.06(+1.01%)
Jan 29, 2019 5.646 5.688 5.646 5.672 291,676 +0.02(+0.37%)
Jan 28, 2019 5.682 5.714 5.641 5.651 425,743 -0.06(-1.01%)
Jan 25, 2019 5.693 5.735 5.656 5.708 558,324 +0.06(+1.02%)
Jan 24, 2019 5.567 5.661 5.567 5.651 659,364 +0.09(+1.69%)
Jan 23, 2019 5.562 5.588 5.518 5.557 311,229 +0.01(+0.09%)
Jan 22, 2019 5.536 5.583 5.526 5.552 413,615 -0.02(-0.28%)
Jan 18, 2019 5.547 5.578 5.520 5.567 322,051 +0.04(+0.76%)
Jan 17, 2019 5.484 5.578 5.484 5.526 351,763 +0.02(+0.28%)
Jan 16, 2019 5.531 5.541 5.468 5.510 526,691 -0.02(-0.38%)
Jan 15, 2019 5.411 5.536 5.411 5.531 656,323 +0.14(+2.62%)
Jan 14, 2019 5.442 5.458 5.359 5.390 571,351 -0.06(-1.15%)
Jan 11, 2019 5.468 5.500 5.434 5.453 481,545 -0.01(-0.19%)
Jan 10, 2019 5.453 5.479 5.416 5.463 699,592 +0.02(+0.38%)
Jan 09, 2019 5.432 5.453 5.390 5.442 630,655 +0.02(+0.39%)
Jan 08, 2019 5.379 5.426 5.364 5.421 790,383 +0.06(+1.17%)
Jan 07, 2019 5.322 5.364 5.291 5.359 483,233 +0.08(+1.58%)
Jan 04, 2019 5.275 5.332 5.223 5.275 789,044 +0.03(+0.60%)
Jan 03, 2019 5.218 5.270 5.171 5.244 769,057 +0.04(+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.