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

Algonquin Power & Util (NY: AQN )

5.530 +0.090 (+1.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2019 8.774 8.812 8.737 8.767 386,972 -0.03(-0.34%)
May 30, 2019 8.819 8.865 8.767 8.797 218,780 -0.02(-0.17%)
May 29, 2019 8.857 8.895 8.782 8.812 317,146 -0.06(-0.68%)
May 28, 2019 8.865 8.932 8.850 8.872 504,483 +0.03(+0.34%)
May 24, 2019 8.842 8.902 8.819 8.842 269,764 +0.02(+0.26%)
May 23, 2019 8.767 8.842 8.737 8.819 278,904 +0.05(+0.51%)
May 22, 2019 8.782 8.812 8.752 8.774 319,902 +0.01(+0.09%)
May 21, 2019 8.827 8.887 8.759 8.767 460,723 -0.03(-0.34%)
May 20, 2019 8.782 8.804 8.737 8.797 161,191 +0.02(+0.26%)
May 17, 2019 8.714 8.797 8.691 8.774 360,128 +0.05(+0.60%)
May 16, 2019 8.691 8.812 8.688 8.722 510,783 +0.05(+0.61%)
May 15, 2019 8.571 8.691 8.526 8.669 1,141,753 +0.14(+1.59%)
May 14, 2019 8.571 8.646 8.526 8.533 765,367 -0.03(-0.35%)
May 13, 2019 8.518 8.571 8.466 8.564 578,403 +0.00(+0.00%)
May 10, 2019 8.616 8.616 8.443 8.564 1,009,557 +0.03(+0.35%)
May 09, 2019 8.496 8.556 8.443 8.533 495,314 +0.04(+0.44%)
May 08, 2019 8.473 8.511 8.383 8.496 783,789 +0.03(+0.36%)
May 07, 2019 8.488 8.526 8.443 8.466 343,723 -0.05(-0.53%)
May 06, 2019 8.488 8.586 8.451 8.511 1,224,401 -0.01(-0.09%)
May 03, 2019 8.533 8.564 8.496 8.518 202,256 +0.02(+0.27%)
May 02, 2019 8.496 8.533 8.473 8.496 338,876 +0.01(+0.09%)
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.