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

Algonquin Power & Util (NY: AQN )

5.460 -0.040 (-0.73%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
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.