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 UNCHANGED
Streaming Delayed 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 (%)
Jan 31, 2017 5.845 5.895 5.838 5.885 164,429 +0.07(+1.28%)
Jan 30, 2017 5.824 5.839 5.784 5.811 106,553 +0.01(+0.12%)
Jan 27, 2017 5.831 5.831 5.770 5.804 237,642 -0.03(-0.46%)
Jan 26, 2017 5.878 5.879 5.818 5.831 173,239 -0.04(-0.69%)
Jan 25, 2017 5.845 5.899 5.831 5.872 153,866 +0.06(+1.05%)
Jan 24, 2017 5.757 5.831 5.743 5.811 240,813 +0.07(+1.22%)
Jan 23, 2017 5.736 5.777 5.723 5.741 193,533 +0.01(+0.20%)
Jan 20, 2017 5.770 5.770 5.716 5.730 208,128 -0.03(-0.59%)
Jan 19, 2017 5.770 5.791 5.730 5.763 224,667 -0.03(-0.47%)
Jan 18, 2017 5.872 5.899 5.770 5.791 236,551 -0.07(-1.27%)
Jan 17, 2017 5.946 5.946 5.804 5.865 255,630 +0.10(+1.76%)
Jan 13, 2017 5.763 5.763 5.763 0 -0.02(-0.35%)
Jan 12, 2017 5.818 5.818 5.763 5.784 174,295 +0.02(+0.35%)
Jan 11, 2017 5.716 5.777 5.696 5.763 161,715 +0.05(+0.83%)
Jan 10, 2017 5.743 5.755 5.708 5.716 115,481 -0.01(-0.24%)
Jan 09, 2017 5.743 5.757 5.716 5.730 126,990 +0.00(+0.00%)
Jan 06, 2017 5.797 5.797 5.709 5.730 121,671 -0.01(-0.24%)
Jan 05, 2017 5.716 5.757 5.698 5.743 63,311 +0.01(+0.24%)
Jan 04, 2017 5.723 5.730 5.682 5.730 171,483 +0.08(+1.44%)
Jan 03, 2017 5.736 5.736 5.633 5.648 200,111 -0.09(-1.53%)
Dec 30, 2016 5.736 5.736 5.736 0 +0.01(+0.24%)
Dec 29, 2016 5.655 5.736 5.655 5.723 66,130 +0.05(+0.83%)
Dec 28, 2016 5.682 6.034 5.635 5.676 141,611 -0.27(-4.59%)
Dec 27, 2016 5.748 5.956 5.748 5.949 43,674 +0.31(+5.58%)
Dec 23, 2016 5.635 5.635 5.635 0 -0.03(-0.59%)
Dec 22, 2016 5.742 5.742 5.661 5.668 201,577 -0.11(-1.85%)
Dec 21, 2016 5.715 5.788 5.715 5.775 91,890 +0.03(+0.58%)
Dec 20, 2016 5.688 5.748 5.675 5.742 95,325 +0.07(+1.30%)
Dec 19, 2016 5.708 5.708 5.655 5.668 48,304 -0.03(-0.59%)
Dec 16, 2016 5.588 5.708 5.588 5.701 32,439 +0.13(+2.28%)
Dec 15, 2016 5.601 5.628 5.548 5.574 46,256 -0.07(-1.18%)
Dec 14, 2016 5.748 5.795 5.635 5.641 156,165 -0.11(-1.86%)
Dec 13, 2016 5.715 5.762 5.688 5.748 130,015 +0.06(+1.06%)
Dec 12, 2016 5.668 5.688 5.641 5.688 114,334 +0.03(+0.47%)
Dec 09, 2016 5.661 5.688 5.641 5.661 93,977 +0.01(+0.12%)
Dec 08, 2016 5.621 5.675 5.581 5.655 119,486 +0.05(+0.95%)
Dec 07, 2016 5.508 5.608 5.501 5.601 138,208 +0.08(+1.45%)
Dec 06, 2016 5.561 5.574 5.481 5.521 84,378 -0.03(-0.60%)
Dec 05, 2016 5.595 5.595 5.546 5.554 102,520 +0.01(+0.12%)
Dec 02, 2016 5.601 5.648 5.548 5.548 88,111 -0.12(-2.12%)
Dec 01, 2016 5.681 5.728 5.541 5.668 82,541 +0.13(+2.29%)
Nov 30, 2016 5.514 5.548 5.461 5.541 235,694 +0.06(+1.10%)
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.