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

Algonquin Pwr & Util (NY: AQN )

6.120 -0.050 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2018 4.660 4.689 4.636 4.651 165,712 -0.01(-0.20%)
Apr 27, 2018 4.622 4.679 4.622 4.660 233,313 +0.04(+0.93%)
Apr 26, 2018 4.603 4.622 4.586 4.617 338,993 +0.02(+0.42%)
Apr 25, 2018 4.636 4.651 4.579 4.598 183,010 -0.06(-1.23%)
Apr 24, 2018 4.670 4.670 4.617 4.655 235,975 -0.00(-0.10%)
Apr 23, 2018 4.703 4.713 4.636 4.660 336,599 -0.05(-1.01%)
Apr 20, 2018 4.751 4.751 4.689 4.708 339,717 -0.04(-0.80%)
Apr 19, 2018 4.789 4.814 4.727 4.746 324,686 -0.04(-0.90%)
Apr 18, 2018 4.799 4.813 4.753 4.789 743,404 +0.02(+0.40%)
Apr 17, 2018 4.679 4.837 4.655 4.770 758,025 +0.09(+1.84%)
Apr 16, 2018 4.636 4.727 4.636 4.684 561,891 +0.05(+1.13%)
Apr 13, 2018 4.670 4.679 4.617 4.631 305,717 -0.02(-0.51%)
Apr 12, 2018 4.713 4.727 4.646 4.655 292,866 -0.07(-1.42%)
Apr 11, 2018 4.741 4.751 4.693 4.722 324,981 -0.02(-0.40%)
Apr 10, 2018 4.789 4.794 4.727 4.741 860,915 -0.02(-0.40%)
Apr 09, 2018 4.751 4.775 4.722 4.760 376,449 +0.03(+0.61%)
Apr 06, 2018 4.756 4.779 4.725 4.732 624,748 -0.04(-0.80%)
Apr 05, 2018 4.799 4.799 4.751 4.770 892,358 -0.02(-0.40%)
Apr 04, 2018 4.751 4.794 4.727 4.789 1,036,042 +0.01(+0.20%)
Apr 03, 2018 4.765 4.784 4.739 4.779 293,655 +0.04(+0.81%)
Apr 02, 2018 4.736 4.779 4.713 4.741 389,744 +0.00(+0.10%)
Mar 29, 2018 4.736 4.736 4.736 0 +0.01(+0.20%)
Mar 28, 2018 4.698 4.746 4.679 4.727 393,336 +0.11(+2.33%)
Mar 27, 2018 4.610 4.656 4.601 4.619 366,890 +0.01(+0.30%)
Mar 26, 2018 4.642 4.656 4.582 4.605 444,088 -0.05(-1.00%)
Mar 23, 2018 4.707 4.759 4.642 4.652 511,198 -0.02(-0.40%)
Mar 22, 2018 4.633 4.696 4.610 4.670 520,869 +0.04(+0.80%)
Mar 21, 2018 4.652 4.675 4.619 4.633 431,161 +0.01(+0.30%)
Mar 20, 2018 4.554 4.628 4.540 4.619 1,431,060 +0.06(+1.22%)
Mar 19, 2018 4.601 4.601 4.526 4.563 593,524 -0.03(-0.71%)
Mar 16, 2018 4.563 4.610 4.540 4.596 6,307,585 +0.03(+0.61%)
Mar 15, 2018 4.619 4.628 4.549 4.568 1,016,883 -0.06(-1.21%)
Mar 14, 2018 4.652 4.661 4.601 4.624 894,520 -0.00(-0.10%)
Mar 13, 2018 4.731 4.745 4.610 4.628 889,883 -0.09(-1.87%)
Mar 12, 2018 4.796 4.810 4.693 4.717 1,449,730 -0.01(-0.20%)
Mar 09, 2018 4.726 4.740 4.703 4.726 422,392 +0.06(+1.19%)
Mar 08, 2018 4.666 4.684 4.633 4.670 262,343 +0.01(+0.30%)
Mar 07, 2018 4.680 4.554 4.656 372,311 +0.08(+1.73%)
Mar 06, 2018 4.573 4.596 4.545 4.577 628,284 +0.05(+1.03%)
Mar 05, 2018 4.568 4.582 4.489 4.531 376,309 -0.07(-1.61%)
Mar 02, 2018 4.535 4.638 4.531 4.605 407,331 +0.03(+0.61%)
Mar 01, 2018 4.596 4.596 4.517 4.577 467,352 -0.01(-0.20%)
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%)
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.