Quantcast

Algonquin Power & Utilities Corp. Common Shares Historical Stock Prices

AQN 
$9.66
*  
0.12
1.23%
Get AQN Alerts
*Delayed - data as of May 22, 2018  -  Find a broker to begin trading AQN now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    AQN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2018 TO 22-MAY-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 9.79 9.80 9.63 9.66 176,633
05/22/2018 9.78 9.8 9.63 9.66 176,633
05/21/2018 9.7 9.8 9.68 9.78 110,327
05/18/2018 9.6 9.69 9.53 9.68 171,768
05/17/2018 9.73 9.73 9.57 9.62 158,798
05/16/2018 9.74 9.76 9.66 9.71 217,468
05/15/2018 9.75 9.79 9.59 9.71 222,636
05/14/2018 10.01 10.01 9.7 9.8 181,148
05/11/2018 10.18 10.18 9.88 9.93 196,885
05/10/2018 9.83 9.91 9.78 9.87 136,749
05/09/2018 9.9 9.9 9.71 9.77 170,607
05/08/2018 9.94 9.97 9.76 9.89 221,234
05/07/2018 9.98 10.02 9.95 9.99 136,670
05/04/2018 9.96 10.03 9.92 9.95 151,500
05/03/2018 9.88 9.94 9.84 9.92 66,944
05/02/2018 9.81 9.92 9.8 9.87 125,219
05/01/2018 9.75 9.8 9.67 9.78 118,287
04/30/2018 9.76 9.82 9.71 9.74 79,122
04/27/2018 9.68 9.8 9.68 9.76 111,399
04/26/2018 9.64 9.68 9.605 9.67 161,857
04/25/2018 9.71 9.74 9.59 9.63 87,381
04/24/2018 9.78 9.78 9.67 9.75 112,670
04/23/2018 9.85 9.8699 9.71 9.76 160,214
04/20/2018 9.95 9.95 9.82 9.86 162,203
04/19/2018 10.03 10.0832 9.9 9.94 155,026
04/18/2018 10.05 10.08 9.9537 10.03 354,949
04/17/2018 9.8 10.13 9.75 9.99 361,930
04/16/2018 9.71 9.9 9.71 9.81 268,283
04/13/2018 9.78 9.8 9.67 9.7 145,969
04/12/2018 9.87 9.9 9.73 9.75 139,833
04/11/2018 9.93 9.95 9.83 9.89 155,167
04/10/2018 10.03 10.04 9.9 9.93 411,056
04/09/2018 9.95 10 9.89 9.97 179,741
04/06/2018 9.96 10.01 9.895 9.91 298,295
04/05/2018 10.05 10.05 9.95 9.99 426,069
04/04/2018 9.95 10.04 9.9 10.03 494,673
04/03/2018 9.98 10.02 9.925 10.01 140,210
04/02/2018 9.92 10.01 9.87 9.93 186,089
03/29/2018 9.92 10 9.9 9.92 147,637
03/28/2018 9.84 9.94 9.8 9.9 187,804
03/27/2018 9.92 10.02 9.9 9.94 170,494
03/26/2018 9.99 10.02 9.86 9.91 206,368
03/23/2018 10.13 10.24 9.99 10.01 237,554
03/22/2018 9.97 10.105 9.92 10.05 242,048
03/21/2018 10.01 10.06 9.94 9.97 200,361
03/20/2018 9.8 9.96 9.77 9.94 665,014
03/19/2018 9.9 9.9 9.74 9.82 275,811
03/16/2018 9.82 9.92 9.77 9.89 2,931,136
03/15/2018 9.94 9.96 9.79 9.83 472,546
03/14/2018 10.01 10.03 9.88 9.95 415,684
03/13/2018 10.18 10.21 9.92 9.96 413,529
03/12/2018 10.32 10.35 10.1 10.15 673,690
03/09/2018 10.17 10.2 10.12 10.17 196,286
03/08/2018 10.04 10.08 9.97 10.05 121,911
03/07/2018 9.83 10.07 9.8 10.02 173,013
03/06/2018 9.84 9.89 9.78 9.85 291,964
03/05/2018 9.83 9.86 9.66 9.75 174,871
03/02/2018 9.76 9.98 9.75 9.91 189,287
03/01/2018 9.89 9.89 9.72 9.85 217,179
02/28/2018 10.02 10.02 9.86 9.87 201,126
02/27/2018 10.08 10.1 9.99 9.99 122,770
02/26/2018 10.17 10.175 10.04 10.12 101,819
02/23/2018 10.01 10.2 9.98 10.1 97,146
02/22/2018 9.93 9.9858 9.87 9.92 131,912
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio