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
)
6.310
+0.050 (+0.80%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2019
5.745
5.797
5.708
5.766
395,655
+0.04(+0.64%)
Jan 30, 2019
5.688
5.745
5.656
5.729
303,970
+0.06(+1.01%)
Jan 29, 2019
5.646
5.688
5.646
5.672
291,676
+0.02(+0.37%)
Jan 28, 2019
5.682
5.714
5.641
5.651
425,743
-0.06(-1.01%)
Jan 25, 2019
5.693
5.735
5.656
5.708
558,324
+0.06(+1.02%)
Jan 24, 2019
5.567
5.661
5.567
5.651
659,364
+0.09(+1.69%)
Jan 23, 2019
5.562
5.588
5.518
5.557
311,229
+0.01(+0.09%)
Jan 22, 2019
5.536
5.583
5.526
5.552
413,615
-0.02(-0.28%)
Jan 18, 2019
5.547
5.578
5.520
5.567
322,051
+0.04(+0.76%)
Jan 17, 2019
5.484
5.578
5.484
5.526
351,763
+0.02(+0.28%)
Jan 16, 2019
5.531
5.541
5.468
5.510
526,691
-0.02(-0.38%)
Jan 15, 2019
5.411
5.536
5.411
5.531
656,323
+0.14(+2.62%)
Jan 14, 2019
5.442
5.458
5.359
5.390
571,351
-0.06(-1.15%)
Jan 11, 2019
5.468
5.500
5.434
5.453
481,545
-0.01(-0.19%)
Jan 10, 2019
5.453
5.479
5.416
5.463
699,592
+0.02(+0.38%)
Jan 09, 2019
5.432
5.453
5.390
5.442
630,655
+0.02(+0.39%)
Jan 08, 2019
5.379
5.426
5.364
5.421
790,383
+0.06(+1.17%)
Jan 07, 2019
5.322
5.364
5.291
5.359
483,233
+0.08(+1.58%)
Jan 04, 2019
5.275
5.332
5.223
5.275
789,044
+0.03(+0.60%)
Jan 03, 2019
5.218
5.270
5.171
5.244
769,057
+0.04(+0.80%)
Jan 02, 2019
5.228
5.238
5.171
5.202
515,391
-0.05(-0.90%)
Dec 31, 2018
5.212
5.275
5.207
5.249
548,176
+0.07(+1.41%)
Dec 28, 2018
5.171
5.212
5.155
5.176
866,015
+0.08(+1.60%)
Dec 27, 2018
5.028
5.099
4.942
5.094
831,805
+0.06(+1.21%)
Dec 26, 2018
4.993
5.038
4.902
5.033
438,219
+0.05(+1.02%)
Dec 24, 2018
5.089
5.115
4.947
4.983
473,080
-0.14(-2.67%)
Dec 21, 2018
5.231
5.241
5.120
5.120
1,406,222
-0.10(-1.85%)
Dec 20, 2018
5.256
5.282
5.201
5.216
447,169
-0.03(-0.48%)
Dec 19, 2018
5.373
5.373
5.236
5.241
836,658
-0.10(-1.90%)
Dec 18, 2018
5.338
5.353
5.282
5.343
931,026
+0.03(+0.57%)
Dec 17, 2018
5.373
5.414
5.292
5.312
715,871
-0.06(-1.04%)
Dec 14, 2018
5.348
5.464
5.332
5.368
885,793
-0.13(-2.40%)
Dec 13, 2018
5.378
5.510
5.373
5.500
429,436
+0.12(+2.26%)
Dec 12, 2018
5.520
5.556
5.338
5.378
673,635
-0.12(-2.12%)
Dec 11, 2018
5.449
5.556
5.431
5.495
533,948
+0.05(+0.93%)
Dec 10, 2018
5.505
5.505
5.381
5.444
368,851
-0.06(-1.11%)
Dec 07, 2018
5.424
5.515
5.424
5.505
452,169
+0.09(+1.59%)
Dec 06, 2018
5.358
5.424
5.317
5.419
905,160
+0.05(+0.94%)
Dec 04, 2018
5.449
5.500
5.348
5.368
546,666
-0.06(-1.03%)
Dec 03, 2018
5.409
5.439
5.368
5.424
885,186
+0.06(+1.04%)
Nov 30, 2018
5.317
5.378
5.317
5.368
294,738
+0.03(+0.57%)
Nov 29, 2018
5.297
5.338
5.297
5.338
192,528
+0.04(+0.77%)
Nov 28, 2018
5.282
5.317
5.241
5.297
295,630
+0.01(+0.10%)
Nov 27, 2018
5.292
5.327
5.251
5.292
149,014
-0.01(-0.10%)
Nov 26, 2018
5.338
5.338
5.246
5.297
220,428
-0.04(-0.67%)
Nov 23, 2018
5.322
5.348
5.297
5.332
103,375
+0.01(+0.19%)
Nov 21, 2018
5.322
5.322
5.322
0
+0.07(+1.35%)
Nov 20, 2018
5.322
5.322
5.236
5.251
409,404
-0.08(-1.52%)
Nov 19, 2018
5.358
5.363
5.312
5.332
216,151
-0.02(-0.28%)
Nov 16, 2018
5.398
5.419
5.322
5.348
281,323
-0.06(-1.12%)
Nov 15, 2018
5.383
5.464
5.373
5.409
413,198
+0.01(+0.09%)
Nov 14, 2018
5.363
5.454
5.322
5.403
383,913
+0.06(+1.14%)
Nov 13, 2018
5.282
5.368
5.236
5.343
471,177
+0.07(+1.35%)
Nov 12, 2018
5.231
5.297
5.201
5.272
302,010
+0.04(+0.78%)
Nov 09, 2018
5.201
5.256
5.069
5.231
444,277
-0.09(-1.62%)
Nov 08, 2018
5.348
5.373
5.297
5.317
240,432
-0.03(-0.47%)
Nov 07, 2018
5.267
5.358
5.262
5.343
418,051
+0.09(+1.64%)
Nov 06, 2018
5.160
5.256
5.160
5.256
252,287
+0.09(+1.67%)
Nov 05, 2018
5.069
5.191
5.069
5.170
236,151
+0.12(+2.31%)
Nov 02, 2018
5.104
5.104
5.033
5.054
271,656
-0.04(-0.70%)
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
.