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

Algonquin Power & Util (NY: AQN )

5.440 -0.020 (-0.37%)
Streaming Delayed Price Updated: 1:45 PM EDT, Sep 20, 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 (%)
Dec 30, 2016 5.736 5.736 5.736 0 +0.01(+0.24%)
Dec 29, 2016 5.655 5.736 5.655 5.723 66,130 +0.05(+0.83%)
Dec 28, 2016 5.682 6.034 5.635 5.676 141,611 -0.27(-4.59%)
Dec 27, 2016 5.748 5.956 5.748 5.949 43,674 +0.31(+5.58%)
Dec 23, 2016 5.635 5.635 5.635 0 -0.03(-0.59%)
Dec 22, 2016 5.742 5.742 5.661 5.668 201,577 -0.11(-1.85%)
Dec 21, 2016 5.715 5.788 5.715 5.775 91,890 +0.03(+0.58%)
Dec 20, 2016 5.688 5.748 5.675 5.742 95,325 +0.07(+1.30%)
Dec 19, 2016 5.708 5.708 5.655 5.668 48,304 -0.03(-0.59%)
Dec 16, 2016 5.588 5.708 5.588 5.701 32,439 +0.13(+2.28%)
Dec 15, 2016 5.601 5.628 5.548 5.574 46,256 -0.07(-1.18%)
Dec 14, 2016 5.748 5.795 5.635 5.641 156,165 -0.11(-1.86%)
Dec 13, 2016 5.715 5.762 5.688 5.748 130,015 +0.06(+1.06%)
Dec 12, 2016 5.668 5.688 5.641 5.688 114,334 +0.03(+0.47%)
Dec 09, 2016 5.661 5.688 5.641 5.661 93,977 +0.01(+0.12%)
Dec 08, 2016 5.621 5.675 5.581 5.655 119,486 +0.05(+0.95%)
Dec 07, 2016 5.508 5.608 5.501 5.601 138,208 +0.08(+1.45%)
Dec 06, 2016 5.561 5.574 5.481 5.521 84,378 -0.03(-0.60%)
Dec 05, 2016 5.595 5.595 5.546 5.554 102,520 +0.01(+0.12%)
Dec 02, 2016 5.601 5.648 5.548 5.548 88,111 -0.12(-2.12%)
Dec 01, 2016 5.681 5.728 5.541 5.668 82,541 +0.13(+2.29%)
Nov 30, 2016 5.514 5.548 5.461 5.541 235,694 +0.06(+1.10%)
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.