Skip to main content

Algonquin Pwr & Util (NY: AQN )

6.320 +0.070 (+1.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 4.950 4.995 4.881 4.986 1,137,016 +0.05(+0.92%)
Nov 29, 2017 5.045 5.045 4.936 4.941 179,108 -0.11(-2.24%)
Nov 28, 2017 5.027 5.041 5.000 5.054 258,753 +0.01(+0.18%)
Nov 27, 2017 5.145 5.145 5.041 5.045 366,732 -0.07(-1.42%)
Nov 24, 2017 5.136 5.145 5.109 5.118 144,608 +0.01(+0.27%)
Nov 22, 2017 5.050 5.113 5.032 5.104 347,667 +0.10(+1.90%)
Nov 21, 2017 5.004 5.027 4.986 5.009 188,823 +0.02(+0.36%)
Nov 20, 2017 5.032 5.047 4.973 4.991 198,951 -0.04(-0.72%)
Nov 17, 2017 4.991 5.063 4.982 5.027 375,806 +0.05(+0.91%)
Nov 16, 2017 4.941 5.009 4.918 4.982 364,797 +0.08(+1.57%)
Nov 15, 2017 4.809 4.923 4.809 4.905 364,233 +0.08(+1.69%)
Nov 14, 2017 4.837 4.837 4.787 4.823 169,421 +0.00(+0.00%)
Nov 13, 2017 4.759 4.832 4.750 4.823 250,304 +0.06(+1.33%)
Nov 10, 2017 4.769 4.778 4.746 4.759 266,092 -0.01(-0.29%)
Nov 09, 2017 4.750 4.800 4.737 4.773 371,947 +0.00(+0.10%)
Nov 08, 2017 4.796 4.796 4.741 4.769 358,959 -0.01(-0.28%)
Nov 07, 2017 4.796 4.817 4.759 4.782 299,878 -0.05(-1.03%)
Nov 06, 2017 4.787 4.837 4.782 4.832 273,213 +0.05(+0.95%)
Nov 03, 2017 4.737 4.846 4.728 4.787 2,679,414 +0.09(+1.93%)
Nov 02, 2017 4.632 4.715 4.597 4.696 854,561 -0.16(-3.27%)
Nov 01, 2017 4.859 4.877 4.818 4.855 249,196 +0.00(+0.09%)
Oct 31, 2017 4.887 4.891 4.850 4.850 561,879 -0.04(-0.83%)
Oct 30, 2017 4.850 4.900 4.850 4.891 126,246 +0.04(+0.75%)
Oct 27, 2017 4.859 4.873 4.823 4.855 160,565 -0.00(-0.09%)
Oct 26, 2017 4.859 4.887 4.837 4.859 148,093 -0.01(-0.19%)
Oct 25, 2017 4.900 4.945 4.818 4.868 165,586 -0.05(-0.92%)
Oct 24, 2017 5.000 5.007 4.896 4.914 234,539 -0.08(-1.63%)
Oct 23, 2017 5.041 5.050 4.984 4.995 108,757 +0.00(+0.00%)
Oct 20, 2017 5.027 5.082 4.995 4.995 462,731 -0.08(-1.52%)
Oct 19, 2017 5.050 5.086 5.041 5.073 129,089 +0.02(+0.36%)
Oct 18, 2017 4.991 5.070 4.991 5.054 460,542 +0.06(+1.18%)
Oct 17, 2017 4.936 5.007 4.936 4.995 161,493 +0.05(+0.92%)
Oct 16, 2017 4.923 4.986 4.909 4.950 433,964 +0.04(+0.74%)
Oct 13, 2017 4.932 4.950 4.909 4.914 135,856 -0.01(-0.28%)
Oct 12, 2017 4.964 4.964 4.896 4.927 264,077 -0.02(-0.46%)
Oct 11, 2017 4.909 4.973 4.909 4.950 285,891 +0.06(+1.30%)
Oct 10, 2017 4.873 4.914 4.868 4.887 464,829 +0.02(+0.47%)
Oct 09, 2017 4.837 4.896 4.818 4.864 53,601 +0.01(+0.19%)
Oct 06, 2017 4.841 4.868 4.809 4.855 556,601 -0.00(-0.09%)
Oct 05, 2017 4.841 4.868 4.828 4.859 232,445 -0.02(-0.37%)
Oct 04, 2017 4.841 4.877 4.818 4.877 104,204 +0.03(+0.66%)
Oct 03, 2017 4.841 4.873 4.832 4.846 99,121 +0.01(+0.19%)
Oct 02, 2017 4.787 4.846 4.787 4.837 178,482 +0.04(+0.85%)
Sep 29, 2017 4.782 4.823 4.764 4.796 205,704 +0.01(+0.19%)
Sep 28, 2017 4.764 4.803 4.764 4.787 143,184 +0.11(+2.37%)
Sep 27, 2017 4.689 4.716 4.676 4.676 197,585 -0.02(-0.47%)
Sep 26, 2017 4.680 4.711 4.676 4.698 219,327 +0.02(+0.47%)
Sep 25, 2017 4.680 4.693 4.671 4.676 398,240 +0.00(+0.09%)
Sep 22, 2017 4.716 4.716 4.645 4.671 269,859 -0.04(-0.75%)
Sep 21, 2017 4.711 4.736 4.689 4.707 149,653 +0.00(+0.00%)
Sep 20, 2017 4.702 4.733 4.667 4.707 315,898 +0.04(+0.76%)
Sep 19, 2017 4.680 4.729 4.671 4.671 153,083 -0.00(-0.09%)
Sep 18, 2017 4.707 4.747 4.658 4.676 326,853 -0.04(-0.75%)
Sep 15, 2017 4.822 4.822 4.689 4.711 580,596 -0.10(-2.02%)
Sep 14, 2017 4.777 4.839 4.773 4.808 137,704 +0.01(+0.28%)
Sep 13, 2017 4.782 4.797 4.760 4.795 118,028 +0.02(+0.46%)
Sep 12, 2017 4.866 4.870 4.769 4.773 187,320 -0.10(-2.09%)
Sep 11, 2017 4.875 4.897 4.844 4.875 148,932 -0.00(-0.09%)
Sep 08, 2017 4.928 4.932 4.875 4.879 137,763 -0.05(-0.99%)
Sep 07, 2017 4.888 4.959 4.875 4.928 499,642 +0.07(+1.38%)
Sep 06, 2017 4.813 4.897 4.799 4.861 305,917 +0.04(+0.81%)
Sep 05, 2017 4.804 4.822 4.773 4.822 202,224 +0.01(+0.28%)
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.