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

Algonquin Pwr & Util (NY: AQN )

5.840 +0.080 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Apr 28, 2017 4.090 4.090 4.056 4.077 178,757 -0.00(-0.11%)
Apr 27, 2017 4.073 4.099 4.047 4.082 175,702 +0.01(+0.21%)
Apr 26, 2017 4.069 4.099 4.060 4.073 251,892 -0.00(-0.11%)
Apr 25, 2017 4.095 4.108 4.052 4.077 357,691 -0.06(-1.46%)
Apr 24, 2017 4.159 4.159 4.116 4.138 905,212 +0.01(+0.21%)
Apr 21, 2017 4.146 4.159 4.116 4.129 78,714 -0.01(-0.21%)
Apr 20, 2017 4.129 4.151 4.108 4.138 231,728 -0.00(-0.10%)
Apr 19, 2017 4.177 4.185 4.120 4.142 219,791 -0.06(-1.33%)
Apr 18, 2017 4.177 4.198 4.159 4.198 99,994 +0.01(+0.21%)
Apr 17, 2017 4.177 4.196 4.164 4.189 205,044 +0.03(+0.62%)
Apr 13, 2017 4.194 4.194 4.146 4.164 149,289 -0.02(-0.41%)
Apr 12, 2017 4.151 4.181 4.138 4.181 119,137 +0.04(+0.94%)
Apr 11, 2017 4.172 4.183 4.129 4.142 242,064 -0.03(-0.83%)
Apr 10, 2017 4.120 4.183 4.108 4.177 221,519 +0.05(+1.25%)
Apr 07, 2017 4.099 4.131 4.099 4.125 170,674 +0.03(+0.74%)
Apr 06, 2017 4.052 4.095 4.043 4.095 195,290 +0.03(+0.85%)
Apr 05, 2017 4.090 4.099 4.043 4.060 212,591 -0.01(-0.32%)
Apr 04, 2017 4.090 4.090 4.043 4.073 154,006 -0.02(-0.53%)
Apr 03, 2017 4.120 4.120 4.073 4.095 145,097 -0.03(-0.84%)
Mar 31, 2017 4.388 4.388 4.103 4.129 217,763 +0.01(+0.31%)
Mar 30, 2017 4.125 4.155 4.108 4.116 206,740 -0.01(-0.21%)
Mar 29, 2017 4.116 4.133 4.086 4.125 232,094 +0.07(+1.81%)
Mar 28, 2017 4.064 4.068 4.022 4.052 216,767 +0.02(+0.42%)
Mar 27, 2017 4.006 4.043 3.993 4.035 264,298 +0.03(+0.84%)
Mar 24, 2017 3.955 4.018 3.955 4.001 154,722 +0.03(+0.84%)
Mar 23, 2017 3.968 3.985 3.955 3.968 194,955 +0.00(+0.00%)
Mar 22, 2017 3.968 3.976 3.926 3.968 221,378 +0.00(+0.00%)
Mar 21, 2017 4.232 4.232 3.958 3.968 408,577 +0.02(+0.53%)
Mar 20, 2017 3.968 3.968 3.922 3.947 276,676 +0.00(+0.00%)
Mar 17, 2017 3.947 3.964 3.926 3.947 182,730 +0.01(+0.21%)
Mar 16, 2017 3.959 3.959 3.913 3.938 171,754 -0.01(-0.21%)
Mar 15, 2017 3.880 3.947 3.876 3.947 248,735 +0.08(+2.11%)
Mar 14, 2017 3.859 3.871 3.830 3.865 139,529 +0.00(+0.05%)
Mar 13, 2017 3.859 3.897 3.850 3.863 170,923 +0.00(+0.11%)
Mar 10, 2017 3.830 3.867 3.821 3.859 208,533 +0.06(+1.54%)
Mar 09, 2017 3.863 3.867 3.796 3.800 384,232 -0.06(-1.52%)
Mar 08, 2017 3.901 3.901 3.838 3.859 280,361 -0.05(-1.29%)
Mar 07, 2017 3.901 3.918 3.880 3.909 333,028 +0.01(+0.32%)
Mar 06, 2017 3.905 3.905 3.859 3.897 286,471 +0.01(+0.22%)
Mar 03, 2017 3.918 3.951 3.871 3.888 352,215 +0.00(+0.11%)
Mar 02, 2017 3.809 3.900 3.809 3.884 404,149 +0.06(+1.53%)
Mar 01, 2017 3.813 3.825 3.771 3.825 396,326 +0.02(+0.44%)
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%)
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.