Chronicle Journal: Finance

Algonquin Pwr & Util (NY: AQN )

14.02 USD -0.16 (-1.13%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 11.16 11.16 11.16 0 -0.01(-0.09%)
Dec 28, 2017 11.14 11.20 11.08 11.17 56,544 -0.01(-0.09%)
Dec 27, 2017 11.12 11.23 11.12 11.18 102,252 +0.12(+1.08%)
Dec 26, 2017 11.03 11.19 11.00 11.06 70,111 +0.01(+0.09%)
Dec 22, 2017 11.03 11.14 10.99 11.05 110,480 +0.02(+0.18%)
Dec 21, 2017 11.10 11.10 11.00 11.03 102,410 +0.01(+0.09%)
Dec 20, 2017 11.00 11.04 10.93 11.02 95,369 +0.06(+0.55%)
Dec 19, 2017 11.02 11.05 10.94 10.96 127,889 -0.03(-0.27%)
Dec 18, 2017 10.99 11.04 10.95 10.99 111,401 +0.04(+0.37%)
Dec 15, 2017 11.12 11.12 10.80 10.95 290,038 -0.15(-1.35%)
Dec 14, 2017 11.07 11.16 11.02 11.10 134,151 +0.04(+0.36%)
Dec 13, 2017 11.02 11.15 10.96 11.06 168,865 +0.08(+0.73%)
Dec 12, 2017 11.09 11.09 10.95 10.98 104,672 -0.12(-1.08%)
Dec 11, 2017 11.11 11.13 11.04 11.10 87,810 +0.02(+0.18%)
Dec 08, 2017 11.10 11.14 11.01 11.08 100,599 +0.01(+0.09%)
Dec 07, 2017 11.04 11.10 10.95 11.07 128,473 +0.06(+0.54%)
Dec 06, 2017 11.03 11.10 10.95 11.01 88,903 +0.08(+0.73%)
Dec 05, 2017 10.99 11.04 10.92 10.93 74,924 -0.05(-0.46%)
Dec 04, 2017 11.15 11.15 10.98 10.98 105,246 -0.15(-1.35%)
Dec 01, 2017 11.08 11.17 11.02 11.13 226,467 +0.14(+1.27%)
Nov 30, 2017 10.91 11.01 10.76 10.99 515,881 +0.10(+0.92%)
Nov 29, 2017 11.12 11.12 10.88 10.89 81,264 -0.25(-2.24%)
Nov 28, 2017 11.08 11.11 11.02 11.14 117,400 +0.02(+0.18%)
Nov 27, 2017 11.34 11.34 11.11 11.12 166,392 -0.16(-1.42%)
Nov 24, 2017 11.32 11.34 11.26 11.28 65,611 +0.03(+0.27%)
Nov 22, 2017 11.13 11.27 11.09 11.25 157,742 +0.21(+1.90%)
Nov 21, 2017 11.03 11.08 10.99 11.04 85,672 +0.04(+0.36%)
Nov 20, 2017 11.09 11.12 10.96 11.00 90,267 -0.08(-0.72%)
Nov 17, 2017 11.00 11.16 10.98 11.08 170,509 +0.10(+0.91%)
Nov 16, 2017 10.89 11.04 10.84 10.98 165,514 +0.17(+1.57%)
Nov 15, 2017 10.60 10.85 10.60 10.81 165,258 +0.18(+1.69%)
Nov 14, 2017 10.66 10.66 10.55 10.63 76,869 +0.00(+0.00%)
Nov 13, 2017 10.49 10.65 10.47 10.63 113,567 +0.14(+1.33%)
Nov 10, 2017 10.51 10.53 10.46 10.49 120,730 -0.03(-0.29%)
Nov 09, 2017 10.47 10.58 10.44 10.52 168,758 +0.01(+0.10%)
Nov 08, 2017 10.57 10.57 10.45 10.51 162,865 -0.03(-0.28%)
Nov 07, 2017 10.57 10.62 10.49 10.54 136,059 -0.11(-1.03%)
Nov 06, 2017 10.55 10.66 10.54 10.65 123,961 +0.10(+0.95%)
Nov 03, 2017 10.44 10.68 10.42 10.55 1,215,689 +0.20(+1.93%)
Nov 02, 2017 10.21 10.39 10.13 10.35 387,727 -0.35(-3.27%)
Nov 01, 2017 10.71 10.75 10.62 10.70 113,064 +0.01(+0.09%)
Oct 31, 2017 10.77 10.78 10.69 10.69 254,933 -0.09(-0.83%)
Oct 30, 2017 10.69 10.80 10.69 10.78 57,280 +0.08(+0.75%)
Oct 27, 2017 10.71 10.74 10.63 10.70 72,851 -0.01(-0.09%)
Oct 26, 2017 10.71 10.77 10.66 10.71 67,192 -0.02(-0.19%)
Oct 25, 2017 10.80 10.90 10.62 10.73 75,129 -0.10(-0.92%)
Oct 24, 2017 11.02 11.04 10.79 10.83 106,414 -0.18(-1.63%)
Oct 23, 2017 11.11 11.13 10.98 11.01 49,345 +0.00(+0.00%)
Oct 20, 2017 11.08 11.20 11.01 11.01 209,948 -0.17(-1.52%)
Oct 19, 2017 11.13 11.21 11.11 11.18 58,570 +0.04(+0.36%)
Oct 18, 2017 11.00 11.18 11.00 11.14 208,955 +0.13(+1.18%)
Oct 17, 2017 10.88 11.04 10.88 11.01 73,272 +0.10(+0.92%)
Oct 16, 2017 10.85 10.99 10.82 10.91 196,896 +0.08(+0.74%)
Oct 13, 2017 10.87 10.91 10.82 10.83 61,640 -0.03(-0.28%)
Oct 12, 2017 10.94 10.94 10.79 10.86 119,816 -0.05(-0.46%)
Oct 11, 2017 10.82 10.96 10.82 10.91 129,713 +0.14(+1.30%)
Oct 10, 2017 10.74 10.83 10.73 10.77 210,900 +0.05(+0.47%)
Oct 09, 2017 10.66 10.79 10.62 10.72 24,320 +0.02(+0.19%)
Oct 06, 2017 10.67 10.73 10.60 10.70 252,538 -0.01(-0.09%)
Oct 05, 2017 10.67 10.73 10.64 10.71 105,464 -0.04(-0.37%)
Oct 04, 2017 10.67 10.75 10.62 10.75 47,279 +0.07(+0.66%)
Oct 03, 2017 10.67 10.74 10.65 10.68 44,973 +0.02(+0.19%)
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.