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

Algonquin Power & Util (NY: AQN )

5.460 -0.040 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
May 31, 2017 7.019 7.094 6.998 7.073 160,127 +0.07(+0.98%)
May 30, 2017 7.012 7.019 6.936 7.005 91,382 -0.02(-0.29%)
May 26, 2017 7.005 7.067 7.005 7.026 96,539 +0.01(+0.20%)
May 25, 2017 6.998 7.012 6.947 7.012 77,151 +0.01(+0.20%)
May 24, 2017 6.895 6.998 6.895 6.998 87,962 +0.12(+1.69%)
May 23, 2017 6.909 6.978 6.882 6.882 120,213 -0.13(-1.86%)
May 22, 2017 6.923 7.053 6.882 7.012 78,856 +0.14(+2.09%)
May 19, 2017 6.758 6.868 6.752 6.868 100,307 +0.12(+1.83%)
May 18, 2017 6.752 6.793 6.663 6.745 120,630 -0.03(-0.51%)
May 17, 2017 6.806 6.841 6.745 6.779 129,204 -0.03(-0.50%)
May 16, 2017 6.738 6.841 6.717 6.813 97,183 +0.12(+1.84%)
May 15, 2017 6.635 6.700 6.601 6.690 276,119 +0.06(+0.93%)
May 12, 2017 6.663 6.663 6.587 6.628 299,105 +0.01(+0.21%)
May 11, 2017 6.656 6.656 6.560 6.615 197,738 -0.05(-0.72%)
May 10, 2017 6.560 6.669 6.560 6.663 157,347 +0.10(+1.57%)
May 09, 2017 6.560 6.560 6.512 6.560 129,039 -0.01(-0.21%)
May 08, 2017 6.526 6.574 6.512 6.574 66,125 +0.06(+0.95%)
May 05, 2017 6.512 6.553 6.498 6.512 54,665 +0.02(+0.32%)
May 04, 2017 6.505 6.512 6.457 6.491 90,553 -0.02(-0.32%)
May 03, 2017 6.491 6.519 6.480 6.512 67,295 +0.02(+0.32%)
May 02, 2017 6.491 6.556 6.464 6.491 152,149 +0.01(+0.11%)
May 01, 2017 6.478 6.512 6.471 6.485 70,247 +0.01(+0.11%)
Apr 28, 2017 6.498 6.498 6.443 6.478 112,519 -0.01(-0.11%)
Apr 27, 2017 6.471 6.512 6.430 6.485 110,595 +0.01(+0.21%)
Apr 26, 2017 6.464 6.512 6.450 6.471 158,553 -0.01(-0.11%)
Apr 25, 2017 6.505 6.526 6.437 6.478 225,149 -0.10(-1.46%)
Apr 24, 2017 6.608 6.608 6.539 6.574 569,786 +0.01(+0.21%)
Apr 21, 2017 6.587 6.608 6.539 6.560 49,546 -0.01(-0.21%)
Apr 20, 2017 6.560 6.594 6.526 6.574 145,861 -0.01(-0.10%)
Apr 19, 2017 6.635 6.649 6.546 6.580 138,347 -0.09(-1.33%)
Apr 18, 2017 6.635 6.669 6.608 6.669 62,941 +0.01(+0.21%)
Apr 17, 2017 6.635 6.666 6.615 6.656 129,065 +0.04(+0.62%)
Apr 13, 2017 6.663 6.663 6.587 6.615 93,970 -0.03(-0.41%)
Apr 12, 2017 6.594 6.642 6.574 6.642 74,991 +0.06(+0.94%)
Apr 11, 2017 6.628 6.645 6.560 6.580 152,367 -0.05(-0.83%)
Apr 10, 2017 6.546 6.645 6.526 6.635 139,435 +0.08(+1.25%)
Apr 07, 2017 6.512 6.563 6.512 6.553 107,431 +0.05(+0.74%)
Apr 06, 2017 6.437 6.505 6.423 6.505 122,925 +0.05(+0.85%)
Apr 05, 2017 6.498 6.512 6.423 6.450 133,816 -0.02(-0.32%)
Apr 04, 2017 6.498 6.498 6.423 6.471 96,939 -0.03(-0.53%)
Apr 03, 2017 6.546 6.546 6.471 6.505 91,331 -0.05(-0.84%)
Mar 31, 2017 6.971 6.971 6.519 6.560 137,071 +0.02(+0.31%)
Mar 30, 2017 6.553 6.601 6.526 6.539 130,132 -0.01(-0.21%)
Mar 29, 2017 6.539 6.567 6.491 6.553 146,092 +0.01(+0.18%)
Mar 28, 2017 6.562 6.568 6.494 6.541 134,261 +0.03(+0.42%)
Mar 27, 2017 6.467 6.528 6.447 6.514 163,701 +0.05(+0.84%)
Mar 24, 2017 6.386 6.487 6.386 6.460 95,832 +0.05(+0.84%)
Mar 23, 2017 6.406 6.433 6.386 6.406 120,751 +0.00(+0.00%)
Mar 22, 2017 6.406 6.420 6.339 6.406 137,117 +0.00(+0.00%)
Mar 21, 2017 6.832 6.832 6.391 6.406 253,065 +0.03(+0.53%)
Mar 20, 2017 6.406 6.406 6.332 6.372 171,368 +0.00(+0.00%)
Mar 17, 2017 6.372 6.399 6.338 6.372 113,180 +0.01(+0.21%)
Mar 16, 2017 6.393 6.393 6.318 6.359 106,381 -0.01(-0.21%)
Mar 15, 2017 6.264 6.372 6.257 6.372 154,062 +0.13(+2.11%)
Mar 14, 2017 6.230 6.250 6.183 6.240 86,421 +0.00(+0.05%)
Mar 13, 2017 6.230 6.291 6.217 6.237 105,867 +0.01(+0.11%)
Mar 10, 2017 6.183 6.244 6.169 6.230 129,161 +0.09(+1.54%)
Mar 09, 2017 6.237 6.244 6.129 6.136 237,987 -0.09(-1.52%)
Mar 08, 2017 6.298 6.298 6.196 6.230 173,650 -0.08(-1.29%)
Mar 07, 2017 6.298 6.325 6.264 6.311 206,271 +0.02(+0.32%)
Mar 06, 2017 6.305 6.305 6.230 6.291 177,435 +0.01(+0.22%)
Mar 03, 2017 6.325 6.379 6.250 6.278 218,155 +0.01(+0.11%)
Mar 02, 2017 6.149 6.297 6.149 6.271 250,323 +0.09(+1.53%)
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.