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 (%)
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%)
Jan 02, 2019 5.228 5.238 5.171 5.202 515,391 -0.05(-0.90%)
Dec 31, 2018 5.212 5.275 5.207 5.249 548,176 +0.07(+1.41%)
Dec 28, 2018 5.171 5.212 5.155 5.176 866,015 +0.08(+1.60%)
Dec 27, 2018 5.028 5.099 4.942 5.094 831,805 +0.06(+1.21%)
Dec 26, 2018 4.993 5.038 4.902 5.033 438,219 +0.05(+1.02%)
Dec 24, 2018 5.089 5.115 4.947 4.983 473,080 -0.14(-2.67%)
Dec 21, 2018 5.231 5.241 5.120 5.120 1,406,222 -0.10(-1.85%)
Dec 20, 2018 5.256 5.282 5.201 5.216 447,169 -0.03(-0.48%)
Dec 19, 2018 5.373 5.373 5.236 5.241 836,658 -0.10(-1.90%)
Dec 18, 2018 5.338 5.353 5.282 5.343 931,026 +0.03(+0.57%)
Dec 17, 2018 5.373 5.414 5.292 5.312 715,871 -0.06(-1.04%)
Dec 14, 2018 5.348 5.464 5.332 5.368 885,793 -0.13(-2.40%)
Dec 13, 2018 5.378 5.510 5.373 5.500 429,436 +0.12(+2.26%)
Dec 12, 2018 5.520 5.556 5.338 5.378 673,635 -0.12(-2.12%)
Dec 11, 2018 5.449 5.556 5.431 5.495 533,948 +0.05(+0.93%)
Dec 10, 2018 5.505 5.505 5.381 5.444 368,851 -0.06(-1.11%)
Dec 07, 2018 5.424 5.515 5.424 5.505 452,169 +0.09(+1.59%)
Dec 06, 2018 5.358 5.424 5.317 5.419 905,160 +0.05(+0.94%)
Dec 04, 2018 5.449 5.500 5.348 5.368 546,666 -0.06(-1.03%)
Dec 03, 2018 5.409 5.439 5.368 5.424 885,186 +0.06(+1.04%)
Nov 30, 2018 5.317 5.378 5.317 5.368 294,738 +0.03(+0.57%)
Nov 29, 2018 5.297 5.338 5.297 5.338 192,528 +0.04(+0.77%)
Nov 28, 2018 5.282 5.317 5.241 5.297 295,630 +0.01(+0.10%)
Nov 27, 2018 5.292 5.327 5.251 5.292 149,014 -0.01(-0.10%)
Nov 26, 2018 5.338 5.338 5.246 5.297 220,428 -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 5.251 409,404 -0.08(-1.52%)
Nov 19, 2018 5.358 5.363 5.312 5.332 216,151 -0.02(-0.28%)
Nov 16, 2018 5.398 5.419 5.322 5.348 281,323 -0.06(-1.12%)
Nov 15, 2018 5.383 5.464 5.373 5.409 413,198 +0.01(+0.09%)
Nov 14, 2018 5.363 5.454 5.322 5.403 383,913 +0.06(+1.14%)
Nov 13, 2018 5.282 5.368 5.236 5.343 471,177 +0.07(+1.35%)
Nov 12, 2018 5.231 5.297 5.201 5.272 302,010 +0.04(+0.78%)
Nov 09, 2018 5.201 5.256 5.069 5.231 444,277 -0.09(-1.62%)
Nov 08, 2018 5.348 5.373 5.297 5.317 240,432 -0.03(-0.47%)
Nov 07, 2018 5.267 5.358 5.262 5.343 418,051 +0.09(+1.64%)
Nov 06, 2018 5.160 5.256 5.160 5.256 252,287 +0.09(+1.67%)
Nov 05, 2018 5.069 5.191 5.069 5.170 236,151 +0.12(+2.31%)
Nov 02, 2018 5.104 5.104 5.033 5.054 271,656 -0.04(-0.70%)
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.