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

Algonquin Pwr & Util (NY: AQN )

6.120 -0.050 (-0.81%)
Official Closing Price Updated: 7:00 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 (%)
Jun 30, 2017 4.609 4.662 4.583 4.662 519,493 +0.07(+1.44%)
Jun 29, 2017 4.724 4.724 4.512 4.596 490,281 -0.12(-2.62%)
Jun 28, 2017 4.738 4.742 4.716 4.720 104,843 +0.09(+1.87%)
Jun 27, 2017 4.620 4.642 4.601 4.633 136,745 +0.02(+0.37%)
Jun 26, 2017 4.638 4.655 4.599 4.616 173,147 -0.02(-0.37%)
Jun 23, 2017 4.603 4.638 4.573 4.633 553,186 +0.03(+0.56%)
Jun 22, 2017 4.590 4.638 4.586 4.608 239,229 +0.05(+1.14%)
Jun 21, 2017 4.551 4.573 4.539 4.556 169,966 -0.02(-0.47%)
Jun 20, 2017 4.556 4.582 4.543 4.577 156,679 -0.01(-0.28%)
Jun 19, 2017 4.603 4.646 4.573 4.590 164,087 -0.01(-0.19%)
Jun 16, 2017 4.534 4.603 4.530 4.599 119,773 +0.07(+1.62%)
Jun 15, 2017 4.508 4.530 4.470 4.526 198,680 +0.00(+0.10%)
Jun 14, 2017 4.543 4.564 4.491 4.521 98,407 -0.00(-0.10%)
Jun 13, 2017 4.521 4.530 4.500 4.526 68,830 +0.03(+0.77%)
Jun 12, 2017 4.483 4.495 4.448 4.491 89,960 +0.03(+0.58%)
Jun 09, 2017 4.470 4.495 4.452 4.465 114,894 +0.01(+0.29%)
Jun 08, 2017 4.470 4.478 4.422 4.452 163,881 +0.00(+0.00%)
Jun 07, 2017 4.569 4.569 4.448 4.452 158,310 -0.12(-2.55%)
Jun 06, 2017 4.547 4.599 4.532 4.569 134,858 +0.03(+0.76%)
Jun 05, 2017 4.526 4.547 4.513 4.534 174,625 +0.01(+0.19%)
Jun 02, 2017 4.504 4.556 4.491 4.526 151,296 +0.04(+0.86%)
Jun 01, 2017 4.461 4.513 4.448 4.487 181,196 +0.03(+0.77%)
May 31, 2017 4.418 4.465 4.405 4.452 254,393 +0.04(+0.98%)
May 30, 2017 4.414 4.418 4.366 4.409 145,178 -0.01(-0.29%)
May 26, 2017 4.409 4.448 4.409 4.422 153,371 +0.01(+0.20%)
May 25, 2017 4.405 4.414 4.373 4.414 122,569 +0.01(+0.20%)
May 24, 2017 4.340 4.405 4.340 4.405 139,745 +0.07(+1.69%)
May 23, 2017 4.349 4.392 4.332 4.332 190,982 -0.08(-1.86%)
May 22, 2017 4.358 4.439 4.332 4.414 125,279 +0.09(+2.09%)
May 19, 2017 4.254 4.323 4.250 4.323 159,356 +0.08(+1.83%)
May 18, 2017 4.250 4.276 4.194 4.245 191,643 -0.02(-0.51%)
May 17, 2017 4.284 4.306 4.245 4.267 205,264 -0.02(-0.50%)
May 16, 2017 4.241 4.306 4.228 4.289 154,394 +0.08(+1.84%)
May 15, 2017 4.177 4.217 4.155 4.211 438,668 +0.04(+0.93%)
May 12, 2017 4.194 4.194 4.146 4.172 475,184 +0.01(+0.21%)
May 11, 2017 4.189 4.189 4.129 4.164 314,145 -0.03(-0.72%)
May 10, 2017 4.129 4.198 4.129 4.194 249,975 +0.06(+1.57%)
May 09, 2017 4.129 4.129 4.099 4.129 205,002 -0.01(-0.21%)
May 08, 2017 4.108 4.138 4.099 4.138 105,052 +0.04(+0.95%)
May 05, 2017 4.099 4.125 4.090 4.099 86,846 +0.01(+0.32%)
May 04, 2017 4.095 4.099 4.064 4.086 143,860 -0.01(-0.32%)
May 03, 2017 4.086 4.103 4.079 4.099 106,910 +0.01(+0.32%)
May 02, 2017 4.086 4.127 4.069 4.086 241,718 +0.00(+0.11%)
May 01, 2017 4.077 4.099 4.073 4.082 111,602 +0.00(+0.11%)
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%)
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%)
Dec 01, 2016 3.462 3.490 3.376 3.454 135,460 +0.08(+2.29%)
Nov 30, 2016 3.360 3.380 3.328 3.376 386,803 +0.04(+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.