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 (%)
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%)
Nov 01, 2018
5.089
5.135
5.064
5.089
370,395
+0.03(+0.60%)
Oct 31, 2018
5.074
5.120
5.041
5.059
442,961
-0.05(-0.99%)
Oct 30, 2018
5.150
5.180
5.094
5.109
353,599
-0.03(-0.49%)
Oct 29, 2018
5.206
5.206
5.115
5.135
329,168
-0.05(-0.88%)
Oct 26, 2018
5.140
5.206
5.109
5.180
271,853
+0.03(+0.59%)
Oct 25, 2018
5.191
5.206
5.145
5.150
308,062
-0.06(-1.07%)
Oct 24, 2018
5.104
5.231
5.094
5.206
240,874
+0.11(+2.19%)
Oct 23, 2018
5.109
5.160
5.082
5.094
636,092
-0.04(-0.69%)
Oct 22, 2018
5.155
5.160
5.104
5.130
262,350
-0.02(-0.30%)
Oct 19, 2018
5.104
5.185
5.084
5.145
569,551
+0.03(+0.59%)
Oct 18, 2018
5.059
5.125
5.028
5.115
531,280
+0.06(+1.10%)
Oct 17, 2018
5.074
5.074
5.038
5.059
848,110
-0.02(-0.30%)
Oct 16, 2018
5.028
5.079
5.008
5.074
239,505
+0.08(+1.62%)
Oct 15, 2018
4.983
5.044
4.957
4.993
253,621
+0.02(+0.31%)
Oct 12, 2018
5.018
5.028
4.942
4.978
318,214
+0.02(+0.31%)
Oct 11, 2018
4.947
5.023
4.881
4.962
819,806
-0.03(-0.51%)
Oct 10, 2018
5.069
5.069
4.988
4.988
357,166
-0.08(-1.60%)
Oct 09, 2018
5.033
5.074
5.003
5.069
453,329
+0.00(+0.00%)
Oct 08, 2018
5.079
5.089
5.033
5.069
182,171
+0.03(+0.60%)
Oct 05, 2018
5.038
5.074
5.003
5.038
513,720
-0.07(-1.39%)
Oct 04, 2018
5.175
5.175
5.028
5.109
256,990
-0.08(-1.47%)
Oct 03, 2018
5.246
5.277
5.175
5.185
166,276
-0.06(-1.16%)
Oct 02, 2018
5.241
5.267
5.211
5.246
227,927
+0.01(+0.10%)
Oct 01, 2018
5.267
5.282
5.160
5.241
535,226
-0.01(-0.19%)
Sep 28, 2018
5.216
5.267
5.206
5.251
204,778
+0.05(+0.88%)
Sep 27, 2018
5.196
5.231
5.155
5.206
896,022
+0.10(+2.04%)
Sep 26, 2018
5.146
5.180
5.097
5.102
288,919
-0.04(-0.86%)
Sep 25, 2018
5.210
5.210
5.126
5.146
204,074
-0.05(-0.95%)
Sep 24, 2018
5.274
5.274
5.180
5.195
366,814
-0.04(-0.75%)
Sep 21, 2018
5.146
5.269
5.121
5.235
1,361,609
+0.03(+0.66%)
Sep 20, 2018
5.195
5.210
5.141
5.200
307,528
+0.00(+0.09%)
Sep 19, 2018
5.220
5.235
5.156
5.195
491,001
-0.02(-0.47%)
Sep 18, 2018
5.200
5.230
5.175
5.220
257,743
+0.02(+0.38%)
Sep 17, 2018
5.161
5.215
5.136
5.200
432,191
+0.05(+1.05%)
Sep 14, 2018
5.195
5.195
5.121
5.146
188,046
-0.05(-0.95%)
Sep 13, 2018
5.215
5.215
5.166
5.195
143,546
+0.00(+0.09%)
Sep 12, 2018
5.111
5.220
5.111
5.190
368,375
+0.08(+1.64%)
Sep 11, 2018
5.141
5.156
5.097
5.107
231,766
-0.03(-0.58%)
Sep 10, 2018
5.151
5.156
5.097
5.136
351,794
+0.04(+0.77%)
Sep 07, 2018
5.175
5.195
5.028
5.097
269,885
-0.11(-2.17%)
Sep 06, 2018
5.077
5.222
5.077
5.210
452,964
+0.13(+2.52%)
Sep 05, 2018
5.003
5.092
4.978
5.082
208,816
+0.08(+1.57%)
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
.