Skip to main content

Algonquin Power & Util (NY: AQN )

5.500 -0.010 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 6.971 6.971 6.519 6.560 137,071 +0.02(+0.31%)
Mar 30, 2017 6.553 6.601 6.526 6.539 130,132 -0.01(-0.21%)
Mar 29, 2017 6.539 6.567 6.491 6.553 146,092 +0.01(+0.18%)
Mar 28, 2017 6.562 6.568 6.494 6.541 134,261 +0.03(+0.42%)
Mar 27, 2017 6.467 6.528 6.447 6.514 163,701 +0.05(+0.84%)
Mar 24, 2017 6.386 6.487 6.386 6.460 95,832 +0.05(+0.84%)
Mar 23, 2017 6.406 6.433 6.386 6.406 120,751 +0.00(+0.00%)
Mar 22, 2017 6.406 6.420 6.339 6.406 137,117 +0.00(+0.00%)
Mar 21, 2017 6.832 6.832 6.391 6.406 253,065 +0.03(+0.53%)
Mar 20, 2017 6.406 6.406 6.332 6.372 171,368 +0.00(+0.00%)
Mar 17, 2017 6.372 6.399 6.338 6.372 113,180 +0.01(+0.21%)
Mar 16, 2017 6.393 6.393 6.318 6.359 106,381 -0.01(-0.21%)
Mar 15, 2017 6.264 6.372 6.257 6.372 154,062 +0.13(+2.11%)
Mar 14, 2017 6.230 6.250 6.183 6.240 86,421 +0.00(+0.05%)
Mar 13, 2017 6.230 6.291 6.217 6.237 105,867 +0.01(+0.11%)
Mar 10, 2017 6.183 6.244 6.169 6.230 129,161 +0.09(+1.54%)
Mar 09, 2017 6.237 6.244 6.129 6.136 237,987 -0.09(-1.52%)
Mar 08, 2017 6.298 6.298 6.196 6.230 173,650 -0.08(-1.29%)
Mar 07, 2017 6.298 6.325 6.264 6.311 206,271 +0.02(+0.32%)
Mar 06, 2017 6.305 6.305 6.230 6.291 177,435 +0.01(+0.22%)
Mar 03, 2017 6.325 6.379 6.250 6.278 218,155 +0.01(+0.11%)
Mar 02, 2017 6.149 6.297 6.149 6.271 250,323 +0.09(+1.53%)
Mar 01, 2017 6.156 6.176 6.088 6.176 245,477 +0.03(+0.44%)
Feb 28, 2017 6.156 6.210 6.115 6.149 174,017 -0.02(-0.33%)
Feb 27, 2017 6.237 6.237 6.139 6.169 150,008 -0.09(-1.41%)
Feb 24, 2017 6.311 6.311 6.223 6.257 149,096 -0.05(-0.75%)
Feb 23, 2017 6.291 6.338 6.264 6.305 152,370 +0.06(+0.98%)
Feb 22, 2017 6.088 6.257 6.088 6.244 139,502 +0.15(+2.44%)
Feb 21, 2017 6.095 6.095 6.054 6.095 182,866 -0.01(-0.11%)
Feb 17, 2017 6.102 6.102 6.102 0 -0.03(-0.55%)
Feb 16, 2017 6.142 6.163 6.108 6.136 229,167 +0.02(+0.33%)
Feb 15, 2017 6.102 6.149 6.081 6.115 298,627 -0.01(-0.11%)
Feb 14, 2017 6.169 6.169 6.061 6.122 209,198 -0.01(-0.22%)
Feb 13, 2017 6.075 6.159 6.061 6.136 156,464 +0.05(+0.89%)
Feb 10, 2017 6.075 6.088 6.008 6.081 539,803 +0.01(+0.22%)
Feb 09, 2017 6.088 6.112 6.027 6.068 214,775 +0.02(+0.34%)
Feb 08, 2017 6.034 6.054 6.007 6.048 98,119 +0.04(+0.68%)
Feb 07, 2017 5.980 6.048 5.977 6.007 338,564 -0.01(-0.11%)
Feb 06, 2017 6.061 6.061 5.965 6.014 163,577 -0.04(-0.67%)
Feb 03, 2017 6.054 6.122 6.041 6.054 211,907 +0.04(+0.67%)
Feb 02, 2017 5.960 6.034 5.933 6.014 120,870 +0.10(+1.72%)
Feb 01, 2017 5.899 5.919 5.865 5.912 204,461 +0.03(+0.46%)
Jan 31, 2017 5.845 5.895 5.838 5.885 164,429 +0.07(+1.28%)
Jan 30, 2017 5.824 5.839 5.784 5.811 106,553 +0.01(+0.12%)
Jan 27, 2017 5.831 5.831 5.770 5.804 237,642 -0.03(-0.46%)
Jan 26, 2017 5.878 5.879 5.818 5.831 173,239 -0.04(-0.69%)
Jan 25, 2017 5.845 5.899 5.831 5.872 153,866 +0.06(+1.05%)
Jan 24, 2017 5.757 5.831 5.743 5.811 240,813 +0.07(+1.22%)
Jan 23, 2017 5.736 5.777 5.723 5.741 193,533 +0.01(+0.20%)
Jan 20, 2017 5.770 5.770 5.716 5.730 208,128 -0.03(-0.59%)
Jan 19, 2017 5.770 5.791 5.730 5.763 224,667 -0.03(-0.47%)
Jan 18, 2017 5.872 5.899 5.770 5.791 236,551 -0.07(-1.27%)
Jan 17, 2017 5.946 5.946 5.804 5.865 255,630 +0.10(+1.76%)
Jan 13, 2017 5.763 5.763 5.763 0 -0.02(-0.35%)
Jan 12, 2017 5.818 5.818 5.763 5.784 174,295 +0.02(+0.35%)
Jan 11, 2017 5.716 5.777 5.696 5.763 161,715 +0.05(+0.83%)
Jan 10, 2017 5.743 5.755 5.708 5.716 115,481 -0.01(-0.24%)
Jan 09, 2017 5.743 5.757 5.716 5.730 126,990 +0.00(+0.00%)
Jan 06, 2017 5.797 5.797 5.709 5.730 121,671 -0.01(-0.24%)
Jan 05, 2017 5.716 5.757 5.698 5.743 63,311 +0.01(+0.24%)
Jan 04, 2017 5.723 5.730 5.682 5.730 171,483 +0.08(+1.44%)
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.