Quantcast

Algonquin Power & Utilities Corp. 6.875% Fixed-to-Floating Rate Subordinated Notes Series 2018-A due October 17, 2078 Historical Stock Prices

AQNA 
$25.45
*  
0.01
0.04%
Get AQNA Alerts
*Delayed - data as of Jan. 16, 2019 11:16 ET  -  Find a broker to begin trading AQNA now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    AQNA Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-OCT-2018 TO 15-JAN-2019

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.
11:16 25.66 25.56 25.45 25.45 3,496
01/15/2019 25.69 25.69 25.45 25.46 27,113
01/14/2019 25.53 25.65 25.4 25.65 183,620
01/11/2019 25.43 25.65 25.43 25.43 32,798
01/10/2019 25.45 25.55 25.35 25.55 75,198
01/09/2019 25.47 25.69 25.3 25.47 24,347
01/08/2019 25.4 25.51 25.3 25.51 211,844
01/07/2019 25.275 25.45 25.09 25.2 28,306
01/04/2019 25.35 25.5 25.2 25.4 22,397
01/03/2019 24.9 25.25 24.9 25.17 6,844
01/02/2019 24.7 25.25 24.41 25.19 18,434
12/31/2018 24.98 24.98 24.42 24.97 20,296
12/28/2018 24.525 24.55 24.2 24.32 21,598
12/27/2018 24.1 24.2 24.08 24.16 9,374
12/26/2018 24.5165 24.59 24.4019 24.42 18,284
12/24/2018 24.1 24.45 24.1 24.45 11,494
12/21/2018 24.11 24.48 24.1001 24.35 27,156
12/20/2018 24.44 24.5566 23.99 24.35 66,227
12/19/2018 24.78 24.78 24.08 24.45 26,274
12/18/2018 24.81 24.81 24.56 24.75 12,257
12/17/2018 24.97 25 24.8 24.88 12,609
12/14/2018 25.17 25.32 25 25 15,082
12/13/2018 25.23 25.3347 25.1271 25.2 11,460
12/12/2018 25.06 25.47 25.06 25.2 411,457
12/11/2018 25.17 25.2 25 25 9,461
12/10/2018 25.19 25.19 25 25.05 110,443
12/07/2018 25.13 25.19 25 25 10,990
12/06/2018 25.15 25.15 24.8832 25.0648 31,621
12/04/2018 25.25 25.31 25 25.1 33,930
12/03/2018 25.45 25.45 25.17 25.2 180,271
11/30/2018 25.2801 25.4613 25.28 25.45 237,102
11/29/2018 25.5 25.5 25.25 25.27 30,220
11/28/2018 25.37 25.55 25.25 25.5 82,665
11/27/2018 25.51 25.67 25.24 25.61 49,775
11/26/2018 25.54 25.54 25.4077 25.41 24,971
11/23/2018 25.28 25.57 25.28 25.5499 3,174
11/21/2018 25.33 25.64 25.2 25.29 37,523
11/20/2018 25.17 25.43 25.15 25.25 41,781
11/19/2018 25.1616 25.2 25.1278 25.2 5,510
11/16/2018 25.25 25.34 25.15 25.18 88,618
11/15/2018 25.52 25.52 25.23 25.23 186,894
11/14/2018 25.5 25.55 25.4 25.45 32,695
11/13/2018 25.42 25.63 25.4 25.63 42,199
11/12/2018 25.4 25.4999 25.38 25.46 14,302
11/09/2018 25.4581 25.5299 25.36 25.4 14,545
11/08/2018 25.4 25.55 25.38 25.395 50,765
11/07/2018 25.49 25.55 25.37 25.54 20,876
11/06/2018 25.41 25.4899 25.36 25.39 23,995
11/05/2018 25.4 25.4 25.3 25.35 18,893
11/02/2018 25.33 25.47 25.28 25.41 50,542
11/01/2018 25.28 25.4699 25.28 25.33 42,449
10/31/2018 25.296 25.55 25.23 25.52 180,724
10/30/2018 25.23 25.35 25.19 25.23 345,686
10/29/2018 25.3 25.4 25.27 25.3 66,839
10/26/2018 25.1999 25.34 25.1801 25.25 227,144
10/25/2018 25.17 25.38 25.17 25.22 164,268
10/24/2018 25.17 25.3 25.17 25.17 98,310
10/23/2018 25.17 25.24 25.17 25.2 86,034
10/22/2018 25.21 25.21 25.21 25.21 00
10/19/2018 25.24 25.24 25.24 25.24 00
10/18/2018 25.23 25.23 25.23 25.23 00
*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