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 (%)
Dec 31, 2019
8.163
8.210
8.134
8.175
680,936
+0.05(+0.57%)
Dec 30, 2019
8.175
8.186
8.077
8.129
650,631
+0.08(+1.05%)
Dec 27, 2019
8.016
8.055
7.993
8.044
624,464
+0.05(+0.56%)
Dec 26, 2019
7.971
8.038
7.965
7.999
227,932
+0.02(+0.28%)
Dec 24, 2019
7.942
7.982
7.923
7.976
263,426
+0.02(+0.28%)
Dec 23, 2019
7.976
8.004
7.914
7.954
588,244
-0.02(-0.28%)
Dec 20, 2019
7.959
7.999
7.914
7.976
966,547
+0.03(+0.36%)
Dec 19, 2019
7.948
7.976
7.903
7.948
656,387
+0.01(+0.07%)
Dec 18, 2019
7.965
8.033
7.908
7.942
1,224,071
-0.02(-0.28%)
Dec 17, 2019
8.033
8.066
7.951
7.965
718,687
-0.08(-0.98%)
Dec 16, 2019
7.999
8.044
7.959
8.044
1,401,165
+0.10(+1.28%)
Dec 13, 2019
7.925
7.965
7.849
7.942
955,209
+0.02(+0.21%)
Dec 12, 2019
8.044
8.086
7.875
7.925
1,103,362
-0.13(-1.61%)
Dec 11, 2019
8.050
8.100
8.016
8.055
927,125
-0.01(-0.14%)
Dec 10, 2019
8.044
8.100
8.038
8.066
700,885
+0.01(+0.07%)
Dec 09, 2019
8.038
8.100
8.021
8.061
549,185
+0.03(+0.42%)
Dec 06, 2019
8.061
8.100
7.987
8.027
1,031,916
-0.07(-0.84%)
Dec 05, 2019
8.061
8.106
8.038
8.095
2,176,113
+0.02(+0.21%)
Dec 04, 2019
8.061
8.244
8.044
8.078
2,359,886
+0.06(+0.77%)
Dec 03, 2019
7.948
8.038
7.942
8.016
1,977,030
+0.09(+1.14%)
Dec 02, 2019
7.880
7.937
7.852
7.925
1,382,777
+0.05(+0.57%)
Nov 29, 2019
7.858
7.925
7.807
7.880
1,170,096
+0.02(+0.29%)
Nov 27, 2019
7.807
7.866
7.762
7.858
1,601,641
+0.08(+1.02%)
Nov 26, 2019
7.745
7.886
7.745
7.779
6,914,351
+0.03(+0.44%)
Nov 25, 2019
7.846
7.886
7.694
7.745
2,097,838
-0.11(-1.44%)
Nov 22, 2019
7.835
7.903
7.812
7.858
2,090,229
+0.02(+0.22%)
Nov 21, 2019
7.841
7.858
7.722
7.841
1,867,627
+0.02(+0.22%)
Nov 20, 2019
7.801
7.858
7.784
7.824
2,205,088
+0.01(+0.14%)
Nov 19, 2019
7.846
7.880
7.801
7.812
1,294,121
-0.05(-0.57%)
Nov 18, 2019
7.750
7.903
7.745
7.858
1,176,643
+0.06(+0.80%)
Nov 15, 2019
7.784
7.829
7.767
7.796
644,837
+0.02(+0.29%)
Nov 14, 2019
7.677
7.827
7.677
7.773
2,098,626
+0.10(+1.32%)
Nov 13, 2019
7.643
7.762
7.626
7.671
2,080,413
+0.05(+0.67%)
Nov 12, 2019
7.649
7.683
7.592
7.621
1,572,299
-0.03(-0.37%)
Nov 11, 2019
7.621
7.728
7.609
7.649
1,205,739
+0.05(+0.67%)
Nov 08, 2019
7.587
7.683
7.513
7.598
2,040,626
-0.01(-0.07%)
Nov 07, 2019
7.637
7.677
7.558
7.604
1,016,068
-0.04(-0.52%)
Nov 06, 2019
7.553
7.711
7.553
7.643
691,171
+0.08(+1.04%)
Nov 05, 2019
7.666
7.705
7.530
7.564
1,276,832
-0.12(-1.54%)
Nov 04, 2019
7.762
7.762
7.663
7.683
871,448
-0.07(-0.87%)
Nov 01, 2019
7.745
7.812
7.705
7.750
815,967
+0.01(+0.07%)
Oct 31, 2019
7.671
7.812
7.671
7.745
1,379,610
+0.07(+0.96%)
Oct 30, 2019
7.581
7.705
7.581
7.671
1,031,183
+0.08(+1.04%)
Oct 29, 2019
7.626
7.637
7.527
7.592
1,331,029
-0.03(-0.44%)
Oct 28, 2019
7.677
7.745
7.581
7.626
2,325,366
-0.11(-1.39%)
Oct 25, 2019
7.903
7.908
7.711
7.733
2,901,590
-0.18(-2.28%)
Oct 24, 2019
7.875
7.920
7.858
7.914
3,334,097
+0.06(+0.79%)
Oct 23, 2019
7.807
7.891
7.807
7.852
1,405,913
+0.03(+0.36%)
Oct 22, 2019
7.841
7.908
7.807
7.824
1,610,816
-0.01(-0.14%)
Oct 21, 2019
7.705
7.852
7.685
7.835
1,536,397
+0.12(+1.54%)
Oct 18, 2019
7.649
7.728
7.632
7.716
1,298,886
+0.07(+0.89%)
Oct 17, 2019
7.632
7.683
7.595
7.649
1,359,875
+0.03(+0.44%)
Oct 16, 2019
7.626
7.660
7.570
7.615
2,359,500
-0.02(-0.22%)
Oct 15, 2019
7.525
7.660
7.525
7.632
4,982,643
+0.11(+1.43%)
Oct 14, 2019
7.694
7.694
7.350
7.525
5,385,222
-0.17(-2.20%)
Oct 11, 2019
7.762
7.818
7.581
7.694
14,856,414
-0.14(-1.80%)
Oct 10, 2019
7.767
7.891
7.705
7.835
1,571,277
+0.04(+0.51%)
Oct 09, 2019
7.925
7.925
7.762
7.796
954,376
-0.12(-1.57%)
Oct 08, 2019
7.796
8.157
7.716
7.920
1,631,824
-0.02(-0.21%)
Oct 07, 2019
7.903
7.971
7.886
7.937
863,768
+0.07(+0.86%)
Oct 04, 2019
7.767
7.903
7.764
7.869
1,036,168
+0.11(+1.46%)
Oct 03, 2019
7.632
7.779
7.621
7.756
4,488,843
+0.12(+1.55%)
Oct 02, 2019
7.683
7.683
7.558
7.637
779,211
-0.07(-0.88%)
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
.