Skip to main content

Algonquin Pwr & Util (NY: AQN )

6.305 +0.055 (+0.88%)
Streaming Delayed Price Updated: 2:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2017 4.835 4.835 4.786 4.808 127,292 +0.01(+0.18%)
Aug 31, 2017 4.729 4.813 4.720 4.800 187,840 +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 4.724 136,567 +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 4.813 443,206 -0.06(-1.27%)
Aug 23, 2017 4.791 4.875 4.751 4.875 259,668 +0.09(+1.85%)
Aug 22, 2017 4.804 4.804 4.769 4.786 107,229 +0.05(+1.03%)
Aug 21, 2017 4.760 4.813 4.738 4.738 178,379 -0.01(-0.19%)
Aug 18, 2017 4.720 4.755 4.698 4.747 175,185 +0.08(+1.71%)
Aug 17, 2017 4.649 4.716 4.649 4.667 179,851 +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 4.583 121,896 -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 4.623 114,090 +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 4.618 247,203 -0.06(-1.23%)
Aug 07, 2017 4.658 4.733 4.557 4.676 125,253 +0.04(+0.76%)
Aug 04, 2017 4.680 4.680 4.614 4.640 147,567 -0.04(-0.85%)
Aug 03, 2017 4.724 4.742 4.676 4.680 88,482 -0.03(-0.56%)
Aug 02, 2017 4.716 4.724 4.698 4.707 186,933 -0.00(-0.09%)
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.