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

Algonquin Pwr & Util (NY: AQN )

5.820 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 28, 2019 6.684 6.718 6.657 6.673 499,390 +0.01(+0.17%)
Jun 27, 2019 6.745 6.762 6.607 6.662 699,709 +0.06(+0.93%)
Jun 26, 2019 6.634 6.644 6.553 6.601 400,533 -0.04(-0.65%)
Jun 25, 2019 6.682 6.693 6.631 6.644 529,866 -0.03(-0.40%)
Jun 24, 2019 6.725 6.735 6.623 6.671 795,120 -0.02(-0.24%)
Jun 21, 2019 6.693 6.714 6.639 6.687 1,303,846 -0.02(-0.24%)
Jun 20, 2019 6.693 6.719 6.639 6.703 548,251 +0.08(+1.13%)
Jun 19, 2019 6.580 6.650 6.553 6.628 452,939 +0.07(+1.06%)
Jun 18, 2019 6.558 6.575 6.532 6.558 402,583 +0.01(+0.08%)
Jun 17, 2019 6.521 6.558 6.505 6.553 540,292 +0.02(+0.33%)
Jun 14, 2019 6.548 6.553 6.505 6.532 1,249,208 +0.01(+0.16%)
Jun 13, 2019 6.526 6.553 6.505 6.521 300,710 +0.00(+0.00%)
Jun 12, 2019 6.505 6.601 6.505 6.521 568,150 +0.02(+0.25%)
Jun 11, 2019 6.505 6.537 6.457 6.505 551,001 +0.01(+0.17%)
Jun 10, 2019 6.612 6.612 6.473 6.494 484,317 -0.09(-1.30%)
Jun 07, 2019 6.569 6.617 6.558 6.580 330,436 +0.06(+0.90%)
Jun 06, 2019 6.424 6.542 6.408 6.521 612,173 +0.11(+1.76%)
Jun 05, 2019 6.360 6.451 6.349 6.408 490,163 +0.08(+1.27%)
Jun 04, 2019 6.349 6.365 6.285 6.328 510,499 +0.03(+0.43%)
Jun 03, 2019 6.274 6.328 6.237 6.301 533,989 +0.05(+0.86%)
May 31, 2019 6.253 6.280 6.226 6.247 543,020 -0.02(-0.34%)
May 30, 2019 6.285 6.317 6.247 6.269 307,004 -0.01(-0.17%)
May 29, 2019 6.312 6.339 6.258 6.280 445,036 -0.04(-0.68%)
May 28, 2019 6.317 6.365 6.306 6.322 707,918 +0.02(+0.34%)
May 24, 2019 6.301 6.344 6.285 6.301 378,548 +0.02(+0.26%)
May 23, 2019 6.247 6.301 6.226 6.285 391,373 +0.03(+0.51%)
May 22, 2019 6.258 6.280 6.237 6.253 448,903 +0.01(+0.09%)
May 21, 2019 6.290 6.333 6.242 6.247 646,511 -0.02(-0.34%)
May 20, 2019 6.258 6.274 6.226 6.269 226,192 +0.02(+0.26%)
May 17, 2019 6.210 6.269 6.194 6.253 505,352 +0.04(+0.60%)
May 16, 2019 6.194 6.280 6.191 6.215 716,759 +0.04(+0.61%)
May 15, 2019 6.108 6.194 6.076 6.178 1,602,170 +0.10(+1.59%)
May 14, 2019 6.108 6.162 6.076 6.081 1,074,004 -0.02(-0.35%)
May 13, 2019 6.070 6.108 6.033 6.103 811,646 +0.00(+0.00%)
May 10, 2019 6.140 6.140 6.017 6.103 1,416,664 +0.02(+0.35%)
May 09, 2019 6.054 6.097 6.017 6.081 695,051 +0.03(+0.44%)
May 08, 2019 6.038 6.065 5.974 6.054 1,099,855 +0.02(+0.36%)
May 07, 2019 6.049 6.076 6.017 6.033 482,331 -0.03(-0.53%)
May 06, 2019 6.049 6.119 6.022 6.065 1,718,145 -0.01(-0.09%)
May 03, 2019 6.081 6.103 6.054 6.070 283,817 +0.02(+0.27%)
May 02, 2019 6.054 6.081 6.038 6.054 475,529 +0.01(+0.09%)
May 01, 2019 6.113 6.113 6.028 6.049 616,835 -0.06(-1.05%)
Apr 30, 2019 6.038 6.124 6.020 6.113 348,903 +0.06(+0.97%)
Apr 29, 2019 6.097 6.097 6.038 6.054 365,017 -0.04(-0.70%)
Apr 26, 2019 6.113 6.135 6.092 6.097 285,123 -0.02(-0.26%)
Apr 25, 2019 6.097 6.140 6.062 6.113 669,138 +0.02(+0.35%)
Apr 24, 2019 6.129 6.129 6.065 6.092 408,639 -0.03(-0.53%)
Apr 23, 2019 6.129 6.172 6.097 6.124 638,627 -0.04(-0.61%)
Apr 22, 2019 6.162 6.194 6.129 6.162 448,818 +0.02(+0.26%)
Apr 18, 2019 6.162 6.180 6.124 6.146 363,070 -0.01(-0.09%)
Apr 17, 2019 6.146 6.156 6.092 6.151 415,929 +0.04(+0.61%)
Apr 16, 2019 6.156 6.188 6.113 6.113 406,243 -0.03(-0.52%)
Apr 15, 2019 6.178 6.188 6.140 6.146 318,021 -0.01(-0.17%)
Apr 12, 2019 6.167 6.183 6.135 6.156 540,223 +0.01(+0.17%)
Apr 11, 2019 6.167 6.167 6.108 6.146 371,913 -0.01(-0.17%)
Apr 10, 2019 6.135 6.221 6.129 6.156 550,360 +0.03(+0.44%)
Apr 09, 2019 6.108 6.162 6.097 6.129 656,540 +0.02(+0.26%)
Apr 08, 2019 6.113 6.129 6.081 6.113 596,272 +0.01(+0.18%)
Apr 05, 2019 6.081 6.108 6.028 6.103 377,429 +0.04(+0.62%)
Apr 04, 2019 6.087 6.124 6.028 6.065 729,342 -0.02(-0.26%)
Apr 03, 2019 6.087 6.119 6.022 6.081 617,971 +0.03(+0.44%)
Apr 02, 2019 6.017 6.054 5.969 6.054 964,779 +0.04(+0.62%)
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.