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

Algonquin Pwr & Util (NY: AQN )

6.620 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 8, 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%)
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.