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

Algonquin Power & Util (NY: AQN )

5.860 -0.010 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
May 31, 2018 4.532 4.532 4.446 4.455 329,983 -0.07(-1.61%)
May 30, 2018 4.496 4.542 4.478 4.528 280,356 +0.03(+0.61%)
May 29, 2018 4.514 4.514 4.473 4.501 390,970 -0.02(-0.50%)
May 25, 2018 4.523 4.523 4.523 0 +0.00(+0.00%)
May 24, 2018 4.469 4.532 4.446 4.523 351,690 +0.06(+1.33%)
May 23, 2018 4.395 4.482 4.395 4.464 373,504 +0.05(+1.14%)
May 22, 2018 4.469 4.478 4.400 4.414 386,586 -0.05(-1.23%)
May 21, 2018 4.432 4.478 4.423 4.469 241,466 +0.05(+1.03%)
May 18, 2018 4.386 4.427 4.354 4.423 375,938 +0.03(+0.62%)
May 17, 2018 4.446 4.446 4.373 4.395 347,551 -0.04(-0.93%)
May 16, 2018 4.450 4.459 4.414 4.437 475,959 +0.00(+0.00%)
May 15, 2018 4.455 4.473 4.382 4.437 487,270 -0.04(-0.92%)
May 14, 2018 4.574 4.574 4.432 4.478 396,468 -0.06(-1.31%)
May 11, 2018 4.651 4.651 4.514 4.537 430,910 +0.03(+0.61%)
May 10, 2018 4.491 4.528 4.469 4.510 299,294 +0.05(+1.02%)
May 09, 2018 4.523 4.523 4.437 4.464 373,397 -0.05(-1.21%)
May 08, 2018 4.542 4.555 4.459 4.519 484,201 -0.05(-1.00%)
May 07, 2018 4.560 4.578 4.546 4.564 299,121 +0.02(+0.40%)
May 04, 2018 4.551 4.583 4.532 4.546 331,579 +0.01(+0.30%)
May 03, 2018 4.514 4.542 4.496 4.532 146,520 +0.02(+0.51%)
May 02, 2018 4.482 4.532 4.478 4.510 274,059 +0.04(+0.92%)
May 01, 2018 4.455 4.478 4.418 4.469 258,887 +0.02(+0.41%)
Apr 30, 2018 4.459 4.487 4.437 4.450 173,169 -0.01(-0.20%)
Apr 27, 2018 4.423 4.478 4.423 4.459 243,812 +0.04(+0.93%)
Apr 26, 2018 4.405 4.423 4.389 4.418 354,247 +0.02(+0.42%)
Apr 25, 2018 4.437 4.450 4.382 4.400 191,245 -0.05(-1.23%)
Apr 24, 2018 4.469 4.469 4.418 4.455 246,594 -0.00(-0.10%)
Apr 23, 2018 4.501 4.510 4.437 4.459 351,745 -0.05(-1.01%)
Apr 20, 2018 4.546 4.546 4.487 4.505 355,004 -0.04(-0.80%)
Apr 19, 2018 4.583 4.607 4.523 4.542 339,296 -0.04(-0.90%)
Apr 18, 2018 4.592 4.606 4.548 4.583 776,856 +0.02(+0.40%)
Apr 17, 2018 4.478 4.628 4.455 4.564 792,135 +0.08(+1.83%)
Apr 16, 2018 4.437 4.523 4.437 4.482 587,175 +0.05(+1.13%)
Apr 13, 2018 4.469 4.478 4.418 4.432 319,473 -0.02(-0.51%)
Apr 12, 2018 4.510 4.523 4.446 4.455 306,044 -0.06(-1.42%)
Apr 11, 2018 4.537 4.546 4.491 4.519 339,604 -0.02(-0.40%)
Apr 10, 2018 4.583 4.587 4.523 4.537 899,654 -0.02(-0.40%)
Apr 09, 2018 4.546 4.569 4.519 4.555 393,388 +0.03(+0.61%)
Apr 06, 2018 4.551 4.574 4.521 4.528 652,860 -0.04(-0.80%)
Apr 05, 2018 4.592 4.592 4.546 4.564 932,512 -0.02(-0.40%)
Apr 04, 2018 4.546 4.587 4.523 4.583 1,082,662 +0.01(+0.20%)
Apr 03, 2018 4.560 4.578 4.535 4.574 306,869 +0.04(+0.81%)
Apr 02, 2018 4.532 4.574 4.510 4.537 407,282 +0.00(+0.10%)
Mar 29, 2018 4.532 4.532 4.532 0 +0.01(+0.20%)
Mar 28, 2018 4.496 4.542 4.478 4.523 411,035 +0.10(+2.33%)
Mar 27, 2018 4.411 4.456 4.402 4.420 383,399 +0.01(+0.30%)
Mar 26, 2018 4.442 4.456 4.385 4.407 464,071 -0.04(-1.00%)
Mar 23, 2018 4.505 4.554 4.442 4.451 534,201 -0.02(-0.40%)
Mar 22, 2018 4.434 4.494 4.411 4.469 544,307 +0.04(+0.80%)
Mar 21, 2018 4.451 4.474 4.420 4.434 450,563 +0.01(+0.30%)
Mar 20, 2018 4.358 4.429 4.345 4.420 1,495,455 +0.05(+1.22%)
Mar 19, 2018 4.402 4.402 4.331 4.367 620,231 -0.03(-0.71%)
Mar 16, 2018 4.367 4.411 4.345 4.398 6,591,413 +0.03(+0.61%)
Mar 15, 2018 4.420 4.429 4.354 4.371 1,062,641 -0.05(-1.21%)
Mar 14, 2018 4.451 4.460 4.402 4.425 934,772 -0.00(-0.10%)
Mar 13, 2018 4.527 4.540 4.411 4.429 929,926 -0.08(-1.87%)
Mar 12, 2018 4.589 4.603 4.491 4.514 1,514,965 -0.01(-0.20%)
Mar 09, 2018 4.522 4.536 4.500 4.522 441,399 +0.05(+1.19%)
Mar 08, 2018 4.465 4.482 4.434 4.469 274,148 +0.01(+0.30%)
Mar 07, 2018 4.478 4.358 4.456 389,064 +0.08(+1.73%)
Mar 06, 2018 4.376 4.398 4.349 4.380 656,556 +0.04(+1.03%)
Mar 05, 2018 4.371 4.385 4.296 4.336 393,242 -0.07(-1.61%)
Mar 02, 2018 4.340 4.438 4.336 4.407 425,660 +0.03(+0.61%)
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.