Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

AQN

Algonquin Power and Utilities Corp

$11.75 0.03 (0.26%)
17:29 EDT AQN Stock Quote Delayed 15 Minutes
  • AQN Stock Chart
  • Historical AQN Prices
Dividend & Yield:       0.49 (4.15%)
P/E:       -
Market Cap:       5.53B
EPS:       -
Volume:       203,000
Day's Range:       11.72 - 11.83
52wk Range:       9.45 - 11.83
Previous Close:       11.75
Historical Data for AQN
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/24/19 11.75 11.83 11.72 203,073 11.75 0.03   0.26%
05/23/19 11.65 11.75 11.61 209,878 11.72 0.06   0.51%
05/22/19 11.67 11.71 11.63 240,729 11.66 0.01   0.09%
05/21/19 11.73 11.81 11.64 346,698 11.65 -0.04   -0.34%
05/20/19 11.67 11.70 11.61 121,298 11.69 0.03   0.26%
05/17/19 11.58 11.69 11.55 271,000 11.66 0.07   0.60%
05/16/19 11.55 11.71 11.55 384,369 11.59 0.07   0.61%
05/15/19 11.39 11.55 11.33 859,179 11.52 0.18   1.59%
05/14/19 11.39 11.49 11.33 575,945 11.34 -0.04   -0.35%
05/13/19 11.32 11.39 11.25 435,253 11.38 0.00   0.00%
05/10/19 11.45 11.45 11.22 759,700 11.38 0.04   0.35%
05/09/19 11.29 11.37 11.22 372,728 11.34 0.05   0.44%
05/08/19 11.26 11.31 11.14 589,808 11.29 0.04   0.36%
05/07/19 11.28 11.33 11.22 258,655 11.25 -0.06   -0.53%
05/06/19 11.28 11.41 11.23 921,372 11.31 -0.01   -0.09%
05/03/19 11.34 11.38 11.29 152,200 11.32 0.03   0.27%
05/02/19 11.29 11.34 11.26 255,007 11.29 0.01   0.09%
05/01/19 11.40 11.40 11.24 330,784 11.28 -0.12   -1.05%
04/30/19 11.26 11.42 11.23 187,103 11.40 0.11   0.97%
04/29/19 11.37 11.37 11.26 195,744 11.29 -0.08   -0.70%
04/26/19 11.40 11.44 11.36 152,900 11.37 -0.03   -0.26%
04/25/19 11.37 11.45 11.31 358,832 11.40 0.04   0.35%
04/24/19 11.43 11.43 11.31 219,137 11.36 -0.06   -0.53%
04/23/19 11.43 11.51 11.37 342,470 11.42 -0.07   -0.61%
04/22/19 11.49 11.55 11.43 240,683 11.49 0.03   0.26%
04/18/19 11.49 11.52 11.42 194,700 11.46 -0.01   -0.09%
04/17/19 11.46 11.48 11.36 223,046 11.47 0.07   0.61%
04/16/19 11.48 11.54 11.40 217,852 11.40 -0.06   -0.52%
04/15/19 11.52 11.54 11.45 170,542 11.46 -0.02   -0.17%
04/12/19 11.50 11.53 11.44 289,700 11.48 0.02   0.17%
04/11/19 11.50 11.50 11.39 199,442 11.46 -0.02   -0.17%
04/10/19 11.44 11.60 11.43 295,136 11.48 0.05   0.44%
04/09/19 11.39 11.49 11.37 352,076 11.43 0.03   0.26%
04/08/19 11.40 11.43 11.34 319,757 11.40 0.02   0.18%
04/05/19 11.34 11.39 11.24 202,400 11.38 0.07   0.62%
04/04/19 11.35 11.42 11.24 391,117 11.31 -0.03   -0.26%
04/03/19 11.35 11.41 11.23 331,393 11.34 0.05   0.44%
04/02/19 11.22 11.29 11.13 517,372 11.29 0.07   0.62%
04/01/19 11.29 11.31 11.10 243,755 11.22 -0.05   -0.44%
03/29/19 11.20 11.33 11.15 276,200 11.27 0.11   0.99%
03/28/19 11.28 11.31 11.16 253,247 11.16 -0.22   -1.93%
03/27/19 11.40 11.40 11.28 185,723 11.38 0.01   0.09%
03/26/19 11.31 11.41 11.30 242,998 11.37 0.08   0.71%
03/25/19 11.25 11.32 11.21 230,464 11.29 0.01   0.09%
03/22/19 11.19 11.33 11.13 217,200 11.28 0.09   0.80%
03/21/19 11.21 11.29 11.16 270,981 11.19 0.00   0.00%
03/20/19 11.10 11.24 11.04 282,487 11.19 0.11   0.99%
03/19/19 11.24 11.24 11.07 360,886 11.08 -0.14   -1.25%
03/18/19 11.26 11.26 11.17 148,279 11.22 -0.01   -0.09%
03/15/19 11.21 11.30 11.19 337,000 11.23 0.01   0.09%
03/14/19 11.25 11.33 11.20 256,844 11.22 -0.03   -0.27%
03/13/19 11.28 11.34 11.18 449,378 11.25 -0.05   -0.44%
03/12/19 11.20 11.31 11.17 533,107 11.30 0.14   1.25%
03/11/19 11.19 11.21 11.10 409,548 11.16 0.02   0.18%
03/08/19 11.22 11.22 11.10 292,800 11.14 -0.05   -0.45%
03/07/19 11.19 11.24 11.10 279,151 11.19 0.01   0.09%
03/06/19 11.23 11.33 11.18 458,321 11.18 -0.05   -0.45%
03/05/19 11.23 11.32 11.17 206,133 11.23 -0.01   -0.09%
Download Data To Spreadsheet

Navellier Ratings

Powered by Portfolio Grader

Total Grade

A
Strong Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?