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

Algonquin Pwr & Util (NY: AQN )

5.820 -0.110 (-1.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 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.