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

Algonquin Pwr & Util (NY: AQN )

5.840 +0.080 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jun 29, 2018 4.727 4.782 4.703 4.762 255,282 +0.06(+1.26%)
Jun 28, 2018 4.693 4.722 4.678 4.703 199,304 +0.10(+2.17%)
Jun 27, 2018 4.622 4.646 4.579 4.603 328,826 -0.01(-0.31%)
Jun 26, 2018 4.617 4.651 4.603 4.617 295,205 +0.00(+0.00%)
Jun 25, 2018 4.603 4.627 4.579 4.617 359,712 +0.02(+0.52%)
Jun 22, 2018 4.574 4.593 4.555 4.593 377,783 +0.03(+0.73%)
Jun 21, 2018 4.536 4.555 4.526 4.560 385,884 +0.02(+0.53%)
Jun 20, 2018 4.593 4.593 4.522 4.536 415,229 -0.03(-0.73%)
Jun 19, 2018 4.550 4.598 4.526 4.569 363,022 +0.00(+0.00%)
Jun 18, 2018 4.598 4.612 4.537 4.569 278,810 -0.02(-0.52%)
Jun 15, 2018 4.617 4.536 4.593 911,825 +0.01(+0.31%)
Jun 14, 2018 4.588 4.622 4.569 4.579 386,424 +0.00(+0.00%)
Jun 13, 2018 4.569 4.584 4.536 4.579 231,805 +0.01(+0.21%)
Jun 12, 2018 4.598 4.598 4.560 4.569 161,344 -0.01(-0.21%)
Jun 11, 2018 4.560 4.588 4.536 4.579 242,860 +0.00(+0.10%)
Jun 08, 2018 4.550 4.586 4.545 4.574 155,153 +0.03(+0.63%)
Jun 07, 2018 4.593 4.598 4.531 4.545 350,644 -0.05(-1.14%)
Jun 06, 2018 4.569 4.598 300,755 -0.03(-0.72%)
Jun 05, 2018 4.708 4.708 4.612 4.631 432,937 -0.06(-1.32%)
Jun 04, 2018 4.679 4.717 4.665 4.693 290,620 +0.02(+0.41%)
Jun 01, 2018 4.660 4.684 4.612 4.674 251,838 +0.02(+0.41%)
May 31, 2018 4.736 4.736 4.646 4.655 315,774 -0.08(-1.61%)
May 30, 2018 4.698 4.746 4.679 4.732 268,284 +0.03(+0.61%)
May 29, 2018 4.717 4.717 4.674 4.703 374,134 -0.02(-0.50%)
May 25, 2018 4.727 4.727 4.727 0 +0.00(+0.00%)
May 24, 2018 4.670 4.736 4.646 4.727 336,546 +0.06(+1.33%)
May 23, 2018 4.593 4.684 4.593 4.665 357,421 +0.05(+1.14%)
May 22, 2018 4.670 4.679 4.598 4.612 369,939 -0.06(-1.23%)
May 21, 2018 4.631 4.679 4.622 4.670 231,068 +0.05(+1.03%)
May 18, 2018 4.584 4.627 4.550 4.622 359,750 +0.03(+0.62%)
May 17, 2018 4.646 4.646 4.569 4.593 332,586 -0.04(-0.93%)
May 16, 2018 4.651 4.660 4.612 4.636 455,464 +0.00(+0.00%)
May 15, 2018 4.655 4.674 4.579 4.636 466,288 -0.04(-0.92%)
May 14, 2018 4.779 4.779 4.631 4.679 379,396 -0.06(-1.31%)
May 11, 2018 4.861 4.861 4.717 4.741 412,355 +0.03(+0.61%)
May 10, 2018 4.693 4.732 4.670 4.713 286,406 +0.05(+1.02%)
May 09, 2018 4.727 4.727 4.636 4.665 357,319 -0.06(-1.21%)
May 08, 2018 4.746 4.760 4.660 4.722 463,352 -0.05(-1.00%)
May 07, 2018 4.765 4.784 4.751 4.770 286,241 +0.02(+0.40%)
May 04, 2018 4.756 4.789 4.736 4.751 317,301 +0.01(+0.30%)
May 03, 2018 4.717 4.746 4.698 4.736 140,211 +0.02(+0.51%)
May 02, 2018 4.684 4.736 4.679 4.713 262,258 +0.04(+0.92%)
May 01, 2018 4.655 4.679 4.617 4.670 247,740 +0.02(+0.41%)
Apr 30, 2018 4.660 4.689 4.636 4.651 165,712 -0.01(-0.20%)
Apr 27, 2018 4.622 4.679 4.622 4.660 233,313 +0.04(+0.93%)
Apr 26, 2018 4.603 4.622 4.586 4.617 338,993 +0.02(+0.42%)
Apr 25, 2018 4.636 4.651 4.579 4.598 183,010 -0.06(-1.23%)
Apr 24, 2018 4.670 4.670 4.617 4.655 235,975 -0.00(-0.10%)
Apr 23, 2018 4.703 4.713 4.636 4.660 336,599 -0.05(-1.01%)
Apr 20, 2018 4.751 4.751 4.689 4.708 339,717 -0.04(-0.80%)
Apr 19, 2018 4.789 4.814 4.727 4.746 324,686 -0.04(-0.90%)
Apr 18, 2018 4.799 4.813 4.753 4.789 743,404 +0.02(+0.40%)
Apr 17, 2018 4.679 4.837 4.655 4.770 758,025 +0.09(+1.84%)
Apr 16, 2018 4.636 4.727 4.636 4.684 561,891 +0.05(+1.13%)
Apr 13, 2018 4.670 4.679 4.617 4.631 305,717 -0.02(-0.51%)
Apr 12, 2018 4.713 4.727 4.646 4.655 292,866 -0.07(-1.42%)
Apr 11, 2018 4.741 4.751 4.693 4.722 324,981 -0.02(-0.40%)
Apr 10, 2018 4.789 4.794 4.727 4.741 860,915 -0.02(-0.40%)
Apr 09, 2018 4.751 4.775 4.722 4.760 376,449 +0.03(+0.61%)
Apr 06, 2018 4.756 4.779 4.725 4.732 624,748 -0.04(-0.80%)
Apr 05, 2018 4.799 4.799 4.751 4.770 892,358 -0.02(-0.40%)
Apr 04, 2018 4.751 4.794 4.727 4.789 1,036,042 +0.01(+0.20%)
Apr 03, 2018 4.765 4.784 4.739 4.779 293,655 +0.04(+0.81%)
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.