Skip to main content

Algonquin Pwr & Util (NY: AQN )

6.320 +0.070 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 4.800 4.800 4.707 4.747 153,650 -0.02(-0.37%)
Jul 28, 2017 4.720 4.769 4.716 4.764 116,915 +0.08(+1.70%)
Jul 27, 2017 4.751 4.755 4.662 4.685 121,281 -0.05(-1.03%)
Jul 26, 2017 4.640 4.751 4.640 4.733 321,427 +0.09(+2.00%)
Jul 25, 2017 4.689 4.693 4.627 4.640 124,988 -0.07(-1.41%)
Jul 24, 2017 4.751 4.751 4.689 4.707 93,663 -0.02(-0.43%)
Jul 21, 2017 4.711 4.766 4.698 4.727 333,452 +0.01(+0.25%)
Jul 20, 2017 4.733 4.764 4.690 4.716 255,309 -0.00(-0.09%)
Jul 19, 2017 4.654 4.724 4.627 4.720 146,077 +0.10(+2.11%)
Jul 18, 2017 4.596 4.629 4.583 4.623 88,552 +0.07(+1.55%)
Jul 17, 2017 4.649 4.649 4.543 4.552 216,167 -0.07(-1.53%)
Jul 14, 2017 4.508 4.647 4.494 4.623 148,051 +0.13(+2.96%)
Jul 13, 2017 4.583 4.583 4.486 4.490 176,315 -0.06(-1.26%)
Jul 12, 2017 4.437 4.570 4.424 4.547 401,346 +0.11(+2.49%)
Jul 11, 2017 4.494 4.494 4.424 4.437 109,682 -0.10(-2.15%)
Jul 10, 2017 4.494 4.534 4.468 4.534 250,935 +0.04(+0.79%)
Jul 07, 2017 4.512 4.512 4.447 4.499 153,460 +0.00(+0.00%)
Jul 06, 2017 4.543 4.543 4.450 4.499 319,289 -0.05(-1.07%)
Jul 05, 2017 4.583 4.592 4.486 4.547 202,029 -0.12(-2.65%)
Jul 03, 2017 4.720 4.733 4.667 4.671 63,210 +0.01(+0.19%)
Jun 30, 2017 4.609 4.662 4.583 4.662 519,494 +0.07(+1.44%)
Jun 29, 2017 4.724 4.724 4.512 4.596 490,283 -0.12(-2.62%)
Jun 28, 2017 4.738 4.742 4.716 4.720 104,844 +0.09(+1.87%)
Jun 27, 2017 4.620 4.642 4.601 4.633 136,745 +0.02(+0.37%)
Jun 26, 2017 4.638 4.655 4.599 4.616 173,148 -0.02(-0.37%)
Jun 23, 2017 4.603 4.638 4.573 4.633 553,188 +0.03(+0.56%)
Jun 22, 2017 4.590 4.638 4.586 4.608 239,229 +0.05(+1.14%)
Jun 21, 2017 4.551 4.573 4.539 4.556 169,967 -0.02(-0.47%)
Jun 20, 2017 4.556 4.582 4.543 4.577 156,680 -0.01(-0.28%)
Jun 19, 2017 4.603 4.646 4.573 4.590 164,088 -0.01(-0.19%)
Jun 16, 2017 4.534 4.603 4.530 4.599 119,773 +0.07(+1.62%)
Jun 15, 2017 4.508 4.530 4.470 4.526 198,681 +0.00(+0.10%)
Jun 14, 2017 4.543 4.564 4.491 4.521 98,407 -0.00(-0.10%)
Jun 13, 2017 4.521 4.530 4.500 4.526 68,831 +0.03(+0.77%)
Jun 12, 2017 4.483 4.495 4.448 4.491 89,960 +0.03(+0.58%)
Jun 09, 2017 4.470 4.495 4.452 4.465 114,894 +0.01(+0.29%)
Jun 08, 2017 4.470 4.478 4.422 4.452 163,881 +0.00(+0.00%)
Jun 07, 2017 4.569 4.569 4.448 4.452 158,311 -0.12(-2.55%)
Jun 06, 2017 4.547 4.599 4.532 4.569 134,859 +0.03(+0.76%)
Jun 05, 2017 4.526 4.547 4.513 4.534 174,626 +0.01(+0.19%)
Jun 02, 2017 4.504 4.556 4.491 4.526 151,297 +0.04(+0.86%)
Jun 01, 2017 4.461 4.513 4.448 4.487 181,196 +0.03(+0.77%)
May 31, 2017 4.418 4.465 4.405 4.452 254,394 +0.04(+0.98%)
May 30, 2017 4.414 4.418 4.366 4.409 145,179 -0.01(-0.29%)
May 26, 2017 4.409 4.448 4.409 4.422 153,371 +0.01(+0.20%)
May 25, 2017 4.405 4.414 4.373 4.414 122,569 +0.01(+0.20%)
May 24, 2017 4.340 4.405 4.340 4.405 139,745 +0.07(+1.69%)
May 23, 2017 4.349 4.392 4.332 4.332 190,983 -0.08(-1.86%)
May 22, 2017 4.358 4.439 4.332 4.414 125,279 +0.09(+2.09%)
May 19, 2017 4.254 4.323 4.250 4.323 159,357 +0.08(+1.83%)
May 18, 2017 4.250 4.276 4.194 4.245 191,644 -0.02(-0.51%)
May 17, 2017 4.284 4.306 4.245 4.267 205,265 -0.02(-0.50%)
May 16, 2017 4.241 4.306 4.228 4.289 154,394 +0.08(+1.84%)
May 15, 2017 4.177 4.217 4.155 4.211 438,669 +0.04(+0.93%)
May 12, 2017 4.194 4.194 4.146 4.172 475,186 +0.01(+0.21%)
May 11, 2017 4.189 4.189 4.129 4.164 314,146 -0.03(-0.72%)
May 10, 2017 4.129 4.198 4.129 4.194 249,976 +0.06(+1.57%)
May 09, 2017 4.129 4.129 4.099 4.129 205,003 -0.01(-0.21%)
May 08, 2017 4.108 4.138 4.099 4.138 105,052 +0.04(+0.95%)
May 05, 2017 4.099 4.125 4.090 4.099 86,846 +0.01(+0.32%)
May 04, 2017 4.095 4.099 4.064 4.086 143,861 -0.01(-0.32%)
May 03, 2017 4.086 4.103 4.079 4.099 106,911 +0.01(+0.32%)
May 02, 2017 4.086 4.127 4.069 4.086 241,719 +0.00(+0.11%)
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.