Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Algonquin Pwr & Util (NY: AQN )

6.145 -0.025 (-0.41%)
Streaming Delayed Price Updated: 2:53 PM EDT, Apr 26, 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 (%)
Feb 28, 2017 3.813 3.846 3.788 3.809 280,953 -0.01(-0.33%)
Feb 27, 2017 3.863 3.863 3.802 3.821 242,190 -0.05(-1.41%)
Feb 24, 2017 3.909 3.909 3.855 3.876 240,718 -0.03(-0.75%)
Feb 23, 2017 3.897 3.926 3.880 3.905 246,004 +0.04(+0.98%)
Feb 22, 2017 3.771 3.876 3.771 3.867 225,228 +0.09(+2.44%)
Feb 21, 2017 3.775 3.775 3.750 3.775 295,239 -0.00(-0.11%)
Feb 17, 2017 3.779 3.779 3.779 0 -0.02(-0.55%)
Feb 16, 2017 3.804 3.817 3.783 3.800 369,993 +0.01(+0.33%)
Feb 15, 2017 3.779 3.809 3.767 3.788 482,137 -0.00(-0.11%)
Feb 14, 2017 3.821 3.821 3.754 3.792 337,754 -0.01(-0.22%)
Feb 13, 2017 3.763 3.815 3.754 3.800 252,613 +0.03(+0.89%)
Feb 10, 2017 3.763 3.771 3.721 3.767 871,518 +0.01(+0.22%)
Feb 09, 2017 3.771 3.786 3.733 3.758 346,756 +0.01(+0.34%)
Feb 08, 2017 3.737 3.750 3.721 3.746 158,415 +0.03(+0.68%)
Feb 07, 2017 3.704 3.746 3.702 3.721 546,617 -0.00(-0.11%)
Feb 06, 2017 3.754 3.754 3.695 3.725 264,098 -0.03(-0.67%)
Feb 03, 2017 3.750 3.792 3.742 3.750 342,126 +0.03(+0.67%)
Feb 02, 2017 3.691 3.737 3.675 3.725 195,146 +0.06(+1.72%)
Feb 01, 2017 3.654 3.666 3.633 3.662 330,104 +0.02(+0.46%)
Jan 31, 2017 3.620 3.651 3.616 3.645 265,472 +0.05(+1.28%)
Jan 30, 2017 3.607 3.616 3.582 3.599 172,031 +0.00(+0.12%)
Jan 27, 2017 3.612 3.612 3.574 3.595 383,676 -0.02(-0.46%)
Jan 26, 2017 3.641 3.641 3.603 3.612 279,697 -0.03(-0.69%)
Jan 25, 2017 3.620 3.654 3.612 3.637 248,419 +0.04(+1.05%)
Jan 24, 2017 3.566 3.612 3.557 3.599 388,796 +0.04(+1.22%)
Jan 23, 2017 3.553 3.578 3.545 3.556 312,462 +0.01(+0.20%)
Jan 20, 2017 3.574 3.574 3.540 3.549 336,026 -0.02(-0.59%)
Jan 19, 2017 3.574 3.587 3.549 3.570 362,728 -0.02(-0.47%)
Jan 18, 2017 3.637 3.654 3.574 3.587 381,915 -0.05(-1.27%)
Jan 17, 2017 3.683 3.683 3.595 3.633 412,718 +0.06(+1.76%)
Jan 13, 2017 3.570 3.570 3.570 0 -0.01(-0.35%)
Jan 12, 2017 3.603 3.603 3.570 3.582 281,401 +0.01(+0.35%)
Jan 11, 2017 3.540 3.578 3.528 3.570 261,090 +0.03(+0.83%)
Jan 10, 2017 3.557 3.564 3.535 3.540 186,446 -0.01(-0.24%)
Jan 09, 2017 3.557 3.566 3.540 3.549 205,027 +0.00(+0.00%)
Jan 06, 2017 3.591 3.591 3.536 3.549 196,439 -0.01(-0.24%)
Jan 05, 2017 3.540 3.566 3.529 3.557 102,217 +0.01(+0.24%)
Jan 04, 2017 3.545 3.549 3.519 3.549 276,862 +0.05(+1.44%)
Jan 03, 2017 3.553 3.553 3.489 3.499 323,083 -0.05(-1.53%)
Dec 30, 2016 3.553 3.553 3.553 0 +0.01(+0.24%)
Dec 29, 2016 3.503 3.553 3.503 3.545 106,769 +0.03(+0.83%)
Dec 28, 2016 3.519 3.737 3.490 3.515 228,634 -0.11(-3.02%)
Dec 27, 2016 3.503 3.629 3.503 3.625 71,674 +0.19(+5.58%)
Dec 23, 2016 3.433 3.433 3.433 0 -0.02(-0.59%)
Dec 22, 2016 3.499 3.499 3.450 3.454 330,812 -0.07(-1.85%)
Dec 21, 2016 3.482 3.527 3.482 3.519 150,803 +0.02(+0.58%)
Dec 20, 2016 3.466 3.503 3.458 3.499 156,440 +0.04(+1.30%)
Dec 19, 2016 3.478 3.478 3.446 3.454 79,273 -0.02(-0.59%)
Dec 16, 2016 3.405 3.478 3.405 3.474 53,237 +0.08(+2.28%)
Dec 15, 2016 3.413 3.429 3.380 3.397 75,912 -0.04(-1.18%)
Dec 14, 2016 3.503 3.531 3.433 3.437 256,287 -0.07(-1.86%)
Dec 13, 2016 3.482 3.511 3.466 3.503 213,371 +0.04(+1.06%)
Dec 12, 2016 3.454 3.466 3.437 3.466 187,637 +0.02(+0.47%)
Dec 09, 2016 3.450 3.466 3.437 3.450 154,228 +0.00(+0.12%)
Dec 08, 2016 3.425 3.458 3.401 3.446 196,091 +0.03(+0.95%)
Dec 07, 2016 3.356 3.417 3.352 3.413 226,816 +0.05(+1.45%)
Dec 06, 2016 3.389 3.397 3.340 3.364 138,475 -0.02(-0.60%)
Dec 05, 2016 3.409 3.409 3.379 3.385 168,248 +0.00(+0.12%)
Dec 02, 2016 3.413 3.442 3.380 3.380 144,601 -0.07(-2.12%)
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.