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

Algonquin Pwr & Util (NY: AQN )

6.170 -0.020 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Feb 28, 2018 4.656 4.656 4.582 4.587 432,808 -0.06(-1.20%)
Feb 27, 2018 4.684 4.693 4.642 4.642 264,191 -0.06(-1.28%)
Feb 26, 2018 4.726 4.728 4.666 4.703 219,106 +0.01(+0.20%)
Feb 23, 2018 4.652 4.740 4.638 4.693 209,050 +0.08(+1.81%)
Feb 22, 2018 4.614 4.640 4.587 4.610 283,864 -0.00(-0.10%)
Feb 21, 2018 4.703 4.703 4.591 4.614 567,834 -0.08(-1.68%)
Feb 20, 2018 4.772 4.782 4.684 4.693 184,454 -0.08(-1.66%)
Feb 16, 2018 4.772 4.772 4.772 0 +0.02(+0.39%)
Feb 15, 2018 4.703 4.768 4.680 4.754 220,912 +0.07(+1.39%)
Feb 14, 2018 4.670 4.703 4.647 4.689 279,629 +0.01(+0.30%)
Feb 13, 2018 4.754 4.754 4.633 4.675 441,824 -0.07(-1.37%)
Feb 12, 2018 4.777 4.814 4.712 4.740 262,653 -0.01(-0.20%)
Feb 09, 2018 4.689 4.768 4.668 4.749 485,375 +0.06(+1.19%)
Feb 08, 2018 4.791 4.791 4.693 4.693 227,626 -0.08(-1.66%)
Feb 07, 2018 4.800 4.810 4.768 4.772 511,544 +0.00(+0.00%)
Feb 06, 2018 4.698 4.805 4.675 4.772 490,189 -0.00(-0.10%)
Feb 05, 2018 4.754 4.847 4.670 4.777 413,933 -0.07(-1.44%)
Feb 02, 2018 4.889 4.917 4.791 4.847 319,737 -0.11(-2.16%)
Feb 01, 2018 5.042 5.042 4.935 4.954 201,859 -0.09(-1.75%)
Jan 31, 2018 5.028 5.061 5.005 5.042 224,527 +0.03(+0.65%)
Jan 30, 2018 5.056 5.065 4.982 5.009 283,458 -0.04(-0.74%)
Jan 29, 2018 5.149 5.149 5.014 5.047 247,764 -0.07(-1.36%)
Jan 26, 2018 5.098 5.140 5.093 5.116 307,099 +0.01(+0.27%)
Jan 25, 2018 5.149 5.149 5.075 5.102 301,568 -0.03(-0.54%)
Jan 24, 2018 5.158 5.167 5.114 5.130 183,270 +0.00(+0.00%)
Jan 23, 2018 5.088 5.154 5.037 5.130 824,469 +0.02(+0.36%)
Jan 22, 2018 5.144 5.144 5.098 5.112 254,960 -0.00(-0.09%)
Jan 19, 2018 5.172 5.172 5.098 5.116 210,172 -0.02(-0.45%)
Jan 18, 2018 5.079 5.172 5.042 5.140 265,627 +0.07(+1.47%)
Jan 17, 2018 4.958 5.112 4.944 5.065 268,943 +0.11(+2.25%)
Jan 16, 2018 4.944 4.972 4.926 4.954 267,533 +0.04(+0.76%)
Jan 12, 2018 4.917 4.917 4.917 0 -0.01(-0.19%)
Jan 11, 2018 4.949 4.958 4.912 4.926 350,828 -0.03(-0.56%)
Jan 10, 2018 4.991 4.996 4.912 4.954 267,019 -0.05(-0.93%)
Jan 09, 2018 5.051 5.070 4.996 5.000 190,402 -0.06(-1.19%)
Jan 08, 2018 5.065 5.079 5.014 5.061 227,120 +0.01(+0.18%)
Jan 05, 2018 4.986 5.079 4.977 5.051 407,116 +0.10(+1.97%)
Jan 04, 2018 5.009 5.079 4.917 4.954 700,156 -0.06(-1.11%)
Jan 03, 2018 5.177 5.177 5.005 5.009 405,429 -0.16(-3.06%)
Jan 02, 2018 5.186 5.195 5.154 5.167 198,564 -0.02(-0.36%)
Dec 29, 2017 5.186 5.186 5.186 0 -0.00(-0.09%)
Dec 28, 2017 5.177 5.205 5.149 5.191 121,678 +0.12(+2.33%)
Dec 27, 2017 5.045 5.095 5.045 5.073 225,365 +0.05(+1.09%)
Dec 26, 2017 5.004 5.077 4.991 5.018 154,526 +0.00(+0.09%)
Dec 22, 2017 5.004 5.054 4.986 5.014 243,500 +0.01(+0.18%)
Dec 21, 2017 5.036 5.036 4.991 5.004 225,713 +0.00(+0.09%)
Dec 20, 2017 4.991 5.009 4.959 5.000 210,195 +0.03(+0.55%)
Dec 19, 2017 5.000 5.014 4.964 4.973 281,870 -0.01(-0.27%)
Dec 18, 2017 4.986 5.009 4.968 4.986 245,530 +0.02(+0.37%)
Dec 15, 2017 5.045 5.045 4.900 4.968 639,249 -0.07(-1.35%)
Dec 14, 2017 5.023 5.063 5.000 5.036 295,671 +0.02(+0.36%)
Dec 13, 2017 5.000 5.059 4.973 5.018 372,182 +0.04(+0.73%)
Dec 12, 2017 5.032 5.032 4.968 4.982 230,699 -0.05(-1.08%)
Dec 11, 2017 5.041 5.050 5.009 5.036 193,535 +0.01(+0.18%)
Dec 08, 2017 5.036 5.054 4.995 5.027 221,722 +0.00(+0.09%)
Dec 07, 2017 5.009 5.036 4.968 5.023 283,157 +0.03(+0.54%)
Dec 06, 2017 5.004 5.036 4.966 4.995 195,944 +0.04(+0.73%)
Dec 05, 2017 4.986 5.009 4.955 4.959 165,134 -0.02(-0.46%)
Dec 04, 2017 5.059 5.059 4.982 4.982 231,964 -0.07(-1.35%)
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.