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 -0.110 (-1.85%)
Official Closing 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 (%)
May 31, 2017 4.418 4.465 4.405 4.452 254,393 +0.04(+0.98%)
May 30, 2017 4.414 4.418 4.366 4.409 145,178 -0.01(-0.29%)
May 26, 2017 4.409 4.448 4.409 4.422 153,371 +0.01(+0.20%)
May 25, 2017 4.405 4.414 4.373 4.414 122,569 +0.01(+0.20%)
May 24, 2017 4.340 4.405 4.340 4.405 139,745 +0.07(+1.69%)
May 23, 2017 4.349 4.392 4.332 4.332 190,982 -0.08(-1.86%)
May 22, 2017 4.358 4.439 4.332 4.414 125,279 +0.09(+2.09%)
May 19, 2017 4.254 4.323 4.250 4.323 159,356 +0.08(+1.83%)
May 18, 2017 4.250 4.276 4.194 4.245 191,643 -0.02(-0.51%)
May 17, 2017 4.284 4.306 4.245 4.267 205,264 -0.02(-0.50%)
May 16, 2017 4.241 4.306 4.228 4.289 154,394 +0.08(+1.84%)
May 15, 2017 4.177 4.217 4.155 4.211 438,668 +0.04(+0.93%)
May 12, 2017 4.194 4.194 4.146 4.172 475,184 +0.01(+0.21%)
May 11, 2017 4.189 4.189 4.129 4.164 314,145 -0.03(-0.72%)
May 10, 2017 4.129 4.198 4.129 4.194 249,975 +0.06(+1.57%)
May 09, 2017 4.129 4.129 4.099 4.129 205,002 -0.01(-0.21%)
May 08, 2017 4.108 4.138 4.099 4.138 105,052 +0.04(+0.95%)
May 05, 2017 4.099 4.125 4.090 4.099 86,846 +0.01(+0.32%)
May 04, 2017 4.095 4.099 4.064 4.086 143,860 -0.01(-0.32%)
May 03, 2017 4.086 4.103 4.079 4.099 106,910 +0.01(+0.32%)
May 02, 2017 4.086 4.127 4.069 4.086 241,718 +0.00(+0.11%)
May 01, 2017 4.077 4.099 4.073 4.082 111,602 +0.00(+0.11%)
Apr 28, 2017 4.090 4.090 4.056 4.077 178,757 -0.00(-0.11%)
Apr 27, 2017 4.073 4.099 4.047 4.082 175,702 +0.01(+0.21%)
Apr 26, 2017 4.069 4.099 4.060 4.073 251,892 -0.00(-0.11%)
Apr 25, 2017 4.095 4.108 4.052 4.077 357,691 -0.06(-1.46%)
Apr 24, 2017 4.159 4.159 4.116 4.138 905,212 +0.01(+0.21%)
Apr 21, 2017 4.146 4.159 4.116 4.129 78,714 -0.01(-0.21%)
Apr 20, 2017 4.129 4.151 4.108 4.138 231,728 -0.00(-0.10%)
Apr 19, 2017 4.177 4.185 4.120 4.142 219,791 -0.06(-1.33%)
Apr 18, 2017 4.177 4.198 4.159 4.198 99,994 +0.01(+0.21%)
Apr 17, 2017 4.177 4.196 4.164 4.189 205,044 +0.03(+0.62%)
Apr 13, 2017 4.194 4.194 4.146 4.164 149,289 -0.02(-0.41%)
Apr 12, 2017 4.151 4.181 4.138 4.181 119,137 +0.04(+0.94%)
Apr 11, 2017 4.172 4.183 4.129 4.142 242,064 -0.03(-0.83%)
Apr 10, 2017 4.120 4.183 4.108 4.177 221,519 +0.05(+1.25%)
Apr 07, 2017 4.099 4.131 4.099 4.125 170,674 +0.03(+0.74%)
Apr 06, 2017 4.052 4.095 4.043 4.095 195,290 +0.03(+0.85%)
Apr 05, 2017 4.090 4.099 4.043 4.060 212,591 -0.01(-0.32%)
Apr 04, 2017 4.090 4.090 4.043 4.073 154,006 -0.02(-0.53%)
Apr 03, 2017 4.120 4.120 4.073 4.095 145,097 -0.03(-0.84%)
Mar 31, 2017 4.388 4.388 4.103 4.129 217,763 +0.01(+0.31%)
Mar 30, 2017 4.125 4.155 4.108 4.116 206,740 -0.01(-0.21%)
Mar 29, 2017 4.116 4.133 4.086 4.125 232,094 +0.07(+1.81%)
Mar 28, 2017 4.064 4.068 4.022 4.052 216,767 +0.02(+0.42%)
Mar 27, 2017 4.006 4.043 3.993 4.035 264,298 +0.03(+0.84%)
Mar 24, 2017 3.955 4.018 3.955 4.001 154,722 +0.03(+0.84%)
Mar 23, 2017 3.968 3.985 3.955 3.968 194,955 +0.00(+0.00%)
Mar 22, 2017 3.968 3.976 3.926 3.968 221,378 +0.00(+0.00%)
Mar 21, 2017 4.232 4.232 3.958 3.968 408,577 +0.02(+0.53%)
Mar 20, 2017 3.968 3.968 3.922 3.947 276,676 +0.00(+0.00%)
Mar 17, 2017 3.947 3.964 3.926 3.947 182,730 +0.01(+0.21%)
Mar 16, 2017 3.959 3.959 3.913 3.938 171,754 -0.01(-0.21%)
Mar 15, 2017 3.880 3.947 3.876 3.947 248,735 +0.08(+2.11%)
Mar 14, 2017 3.859 3.871 3.830 3.865 139,529 +0.00(+0.05%)
Mar 13, 2017 3.859 3.897 3.850 3.863 170,923 +0.00(+0.11%)
Mar 10, 2017 3.830 3.867 3.821 3.859 208,533 +0.06(+1.54%)
Mar 09, 2017 3.863 3.867 3.796 3.800 384,232 -0.06(-1.52%)
Mar 08, 2017 3.901 3.901 3.838 3.859 280,361 -0.05(-1.29%)
Mar 07, 2017 3.901 3.918 3.880 3.909 333,028 +0.01(+0.32%)
Mar 06, 2017 3.905 3.905 3.859 3.897 286,471 +0.01(+0.22%)
Mar 03, 2017 3.918 3.951 3.871 3.888 352,215 +0.00(+0.11%)
Mar 02, 2017 3.809 3.900 3.809 3.884 404,149 +0.06(+1.53%)
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.