Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Algonquin Power & Util
(NY:
AQN
)
5.940
-0.260 (-4.19%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2018
5.028
5.061
5.005
5.042
224,527
+0.03(+0.65%)
Jan 30, 2018
5.056
5.065
4.982
5.009
283,458
-0.04(-0.74%)
Jan 29, 2018
5.149
5.149
5.014
5.047
247,764
-0.07(-1.36%)
Jan 26, 2018
5.098
5.140
5.093
5.116
307,099
+0.01(+0.27%)
Jan 25, 2018
5.149
5.149
5.075
5.102
301,568
-0.03(-0.54%)
Jan 24, 2018
5.158
5.167
5.114
5.130
183,270
+0.00(+0.00%)
Jan 23, 2018
5.088
5.154
5.037
5.130
824,469
+0.02(+0.36%)
Jan 22, 2018
5.144
5.144
5.098
5.112
254,960
-0.00(-0.09%)
Jan 19, 2018
5.172
5.172
5.098
5.116
210,172
-0.02(-0.45%)
Jan 18, 2018
5.079
5.172
5.042
5.140
265,627
+0.07(+1.47%)
Jan 17, 2018
4.958
5.112
4.944
5.065
268,943
+0.11(+2.25%)
Jan 16, 2018
4.944
4.972
4.926
4.954
267,533
+0.04(+0.76%)
Jan 12, 2018
4.917
4.917
4.917
0
-0.01(-0.19%)
Jan 11, 2018
4.949
4.958
4.912
4.926
350,828
-0.03(-0.56%)
Jan 10, 2018
4.991
4.996
4.912
4.954
267,019
-0.05(-0.93%)
Jan 09, 2018
5.051
5.070
4.996
5.000
190,402
-0.06(-1.19%)
Jan 08, 2018
5.065
5.079
5.014
5.061
227,120
+0.01(+0.18%)
Jan 05, 2018
4.986
5.079
4.977
5.051
407,116
+0.10(+1.97%)
Jan 04, 2018
5.009
5.079
4.917
4.954
700,156
-0.06(-1.11%)
Jan 03, 2018
5.177
5.177
5.005
5.009
405,429
-0.16(-3.06%)
Jan 02, 2018
5.186
5.195
5.154
5.167
198,564
-0.02(-0.36%)
Dec 29, 2017
5.186
5.186
5.186
0
-0.00(-0.09%)
Dec 28, 2017
5.177
5.205
5.149
5.191
121,678
+0.12(+2.33%)
Dec 27, 2017
5.045
5.095
5.045
5.073
225,365
+0.05(+1.09%)
Dec 26, 2017
5.004
5.077
4.991
5.018
154,526
+0.00(+0.09%)
Dec 22, 2017
5.004
5.054
4.986
5.014
243,500
+0.01(+0.18%)
Dec 21, 2017
5.036
5.036
4.991
5.004
225,713
+0.00(+0.09%)
Dec 20, 2017
4.991
5.009
4.959
5.000
210,195
+0.03(+0.55%)
Dec 19, 2017
5.000
5.014
4.964
4.973
281,870
-0.01(-0.27%)
Dec 18, 2017
4.986
5.009
4.968
4.986
245,530
+0.02(+0.37%)
Dec 15, 2017
5.045
5.045
4.900
4.968
639,249
-0.07(-1.35%)
Dec 14, 2017
5.023
5.063
5.000
5.036
295,671
+0.02(+0.36%)
Dec 13, 2017
5.000
5.059
4.973
5.018
372,182
+0.04(+0.73%)
Dec 12, 2017
5.032
5.032
4.968
4.982
230,699
-0.05(-1.08%)
Dec 11, 2017
5.041
5.050
5.009
5.036
193,535
+0.01(+0.18%)
Dec 08, 2017
5.036
5.054
4.995
5.027
221,722
+0.00(+0.09%)
Dec 07, 2017
5.009
5.036
4.968
5.023
283,157
+0.03(+0.54%)
Dec 06, 2017
5.004
5.036
4.966
4.995
195,944
+0.04(+0.73%)
Dec 05, 2017
4.986
5.009
4.955
4.959
165,134
-0.02(-0.46%)
Dec 04, 2017
5.059
5.059
4.982
4.982
231,964
-0.07(-1.35%)
Dec 01, 2017
5.027
5.068
5.000
5.050
499,138
+0.06(+1.27%)
Nov 30, 2017
4.950
4.995
4.881
4.986
1,137,012
+0.05(+0.92%)
Nov 29, 2017
5.045
5.045
4.936
4.941
179,107
-0.11(-2.24%)
Nov 28, 2017
5.027
5.041
5.000
5.054
258,752
+0.01(+0.18%)
Nov 27, 2017
5.145
5.145
5.041
5.045
366,731
-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
347,666
+0.10(+1.90%)
Nov 21, 2017
5.004
5.027
4.986
5.009
188,822
+0.02(+0.36%)
Nov 20, 2017
5.032
5.047
4.973
4.991
198,950
-0.04(-0.72%)
Nov 17, 2017
4.991
5.063
4.982
5.027
375,805
+0.05(+0.91%)
Nov 16, 2017
4.941
5.009
4.918
4.982
364,796
+0.08(+1.57%)
Nov 15, 2017
4.809
4.923
4.809
4.905
364,232
+0.08(+1.69%)
Nov 14, 2017
4.837
4.837
4.787
4.823
169,420
+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
266,091
-0.01(-0.29%)
Nov 09, 2017
4.750
4.800
4.737
4.773
371,946
+0.00(+0.09%)
Nov 08, 2017
4.796
4.796
4.741
4.769
358,957
-0.01(-0.28%)
Nov 07, 2017
4.796
4.817
4.759
4.782
299,876
-0.05(-1.03%)
Nov 06, 2017
4.787
4.837
4.782
4.832
273,212
+0.05(+0.95%)
Nov 03, 2017
4.737
4.846
4.728
4.787
2,679,404
+0.09(+1.93%)
Nov 02, 2017
4.632
4.715
4.597
4.696
854,558
-0.16(-3.27%)
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
.