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

Algonquin Pwr & Util (NY: AQN )

6.160 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Aug 31, 2017 4.729 4.813 4.720 4.800 187,839 +0.11(+2.26%)
Aug 30, 2017 4.702 4.716 4.685 4.693 66,183 -0.03(-0.66%)
Aug 29, 2017 4.711 4.773 4.698 4.724 136,566 +0.01(+0.28%)
Aug 28, 2017 4.822 4.822 4.705 4.711 141,748 -0.08(-1.66%)
Aug 25, 2017 4.817 4.831 4.791 4.791 112,028 -0.02(-0.46%)
Aug 24, 2017 4.866 4.866 4.808 4.813 443,204 -0.06(-1.27%)
Aug 23, 2017 4.791 4.875 4.751 4.875 259,667 +0.09(+1.85%)
Aug 22, 2017 4.804 4.804 4.769 4.786 107,228 +0.05(+1.03%)
Aug 21, 2017 4.760 4.813 4.738 4.738 178,378 -0.01(-0.19%)
Aug 18, 2017 4.720 4.755 4.698 4.747 175,184 +0.08(+1.71%)
Aug 17, 2017 4.649 4.716 4.649 4.667 179,850 +0.00(+0.00%)
Aug 16, 2017 4.658 4.685 4.646 4.667 88,414 +0.03(+0.57%)
Aug 15, 2017 4.570 4.645 4.570 4.640 188,913 +0.06(+1.25%)
Aug 14, 2017 4.658 4.658 4.583 4.583 121,895 -0.07(-1.43%)
Aug 11, 2017 4.570 4.662 4.570 4.649 138,590 +0.03(+0.57%)
Aug 10, 2017 4.627 4.649 4.583 4.623 114,089 +0.01(+0.19%)
Aug 09, 2017 4.605 4.627 4.587 4.614 103,989 -0.00(-0.10%)
Aug 08, 2017 4.636 4.658 4.574 4.618 247,202 -0.06(-1.23%)
Aug 07, 2017 4.658 4.733 4.557 4.676 125,252 +0.04(+0.76%)
Aug 04, 2017 4.680 4.680 4.614 4.640 147,566 -0.04(-0.85%)
Aug 03, 2017 4.724 4.742 4.676 4.680 88,481 -0.03(-0.56%)
Aug 02, 2017 4.716 4.724 4.698 4.707 186,932 -0.00(-0.09%)
Aug 01, 2017 4.751 4.702 4.711 118,195 -0.04(-0.75%)
Jul 31, 2017 4.800 4.800 4.707 4.747 153,650 -0.02(-0.37%)
Jul 28, 2017 4.720 4.769 4.716 4.764 116,915 +0.08(+1.70%)
Jul 27, 2017 4.751 4.755 4.662 4.685 121,280 -0.05(-1.03%)
Jul 26, 2017 4.640 4.751 4.640 4.733 321,426 +0.09(+2.00%)
Jul 25, 2017 4.689 4.693 4.627 4.640 124,988 -0.07(-1.41%)
Jul 24, 2017 4.751 4.751 4.689 4.707 93,663 -0.02(-0.43%)
Jul 21, 2017 4.711 4.766 4.698 4.727 333,450 +0.01(+0.25%)
Jul 20, 2017 4.733 4.764 4.690 4.716 255,309 -0.00(-0.09%)
Jul 19, 2017 4.654 4.724 4.627 4.720 146,077 +0.10(+2.11%)
Jul 18, 2017 4.596 4.629 4.583 4.623 88,551 +0.07(+1.55%)
Jul 17, 2017 4.649 4.649 4.543 4.552 216,166 -0.07(-1.53%)
Jul 14, 2017 4.508 4.647 4.494 4.623 148,050 +0.13(+2.96%)
Jul 13, 2017 4.583 4.583 4.486 4.490 176,314 -0.06(-1.26%)
Jul 12, 2017 4.437 4.570 4.424 4.547 401,345 +0.11(+2.49%)
Jul 11, 2017 4.494 4.494 4.424 4.437 109,681 -0.10(-2.15%)
Jul 10, 2017 4.494 4.534 4.468 4.534 250,934 +0.04(+0.79%)
Jul 07, 2017 4.512 4.512 4.447 4.499 153,460 +0.00(+0.00%)
Jul 06, 2017 4.543 4.543 4.450 4.499 319,288 -0.05(-1.07%)
Jul 05, 2017 4.583 4.592 4.486 4.547 202,029 -0.12(-2.65%)
Jul 03, 2017 4.720 4.733 4.667 4.671 63,210 +0.01(+0.19%)
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%)
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.