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
)
6.650
-0.080 (-1.19%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2018
4.736
4.736
4.646
4.655
315,774
-0.08(-1.61%)
May 30, 2018
4.698
4.746
4.679
4.732
268,284
+0.03(+0.61%)
May 29, 2018
4.717
4.717
4.674
4.703
374,134
-0.02(-0.50%)
May 25, 2018
4.727
4.727
4.727
0
+0.00(+0.00%)
May 24, 2018
4.670
4.736
4.646
4.727
336,546
+0.06(+1.33%)
May 23, 2018
4.593
4.684
4.593
4.665
357,421
+0.05(+1.14%)
May 22, 2018
4.670
4.679
4.598
4.612
369,939
-0.06(-1.23%)
May 21, 2018
4.631
4.679
4.622
4.670
231,068
+0.05(+1.03%)
May 18, 2018
4.584
4.627
4.550
4.622
359,750
+0.03(+0.62%)
May 17, 2018
4.646
4.646
4.569
4.593
332,586
-0.04(-0.93%)
May 16, 2018
4.651
4.660
4.612
4.636
455,464
+0.00(+0.00%)
May 15, 2018
4.655
4.674
4.579
4.636
466,288
-0.04(-0.92%)
May 14, 2018
4.779
4.779
4.631
4.679
379,396
-0.06(-1.31%)
May 11, 2018
4.861
4.861
4.717
4.741
412,355
+0.03(+0.61%)
May 10, 2018
4.693
4.732
4.670
4.713
286,406
+0.05(+1.02%)
May 09, 2018
4.727
4.727
4.636
4.665
357,319
-0.06(-1.21%)
May 08, 2018
4.746
4.760
4.660
4.722
463,352
-0.05(-1.00%)
May 07, 2018
4.765
4.784
4.751
4.770
286,241
+0.02(+0.40%)
May 04, 2018
4.756
4.789
4.736
4.751
317,301
+0.01(+0.30%)
May 03, 2018
4.717
4.746
4.698
4.736
140,211
+0.02(+0.51%)
May 02, 2018
4.684
4.736
4.679
4.713
262,258
+0.04(+0.92%)
May 01, 2018
4.655
4.679
4.617
4.670
247,740
+0.02(+0.41%)
Apr 30, 2018
4.660
4.689
4.636
4.651
165,712
-0.01(-0.20%)
Apr 27, 2018
4.622
4.679
4.622
4.660
233,313
+0.04(+0.93%)
Apr 26, 2018
4.603
4.622
4.586
4.617
338,993
+0.02(+0.42%)
Apr 25, 2018
4.636
4.651
4.579
4.598
183,010
-0.06(-1.23%)
Apr 24, 2018
4.670
4.670
4.617
4.655
235,975
-0.00(-0.10%)
Apr 23, 2018
4.703
4.713
4.636
4.660
336,599
-0.05(-1.01%)
Apr 20, 2018
4.751
4.751
4.689
4.708
339,717
-0.04(-0.80%)
Apr 19, 2018
4.789
4.814
4.727
4.746
324,686
-0.04(-0.90%)
Apr 18, 2018
4.799
4.813
4.753
4.789
743,404
+0.02(+0.40%)
Apr 17, 2018
4.679
4.837
4.655
4.770
758,025
+0.09(+1.84%)
Apr 16, 2018
4.636
4.727
4.636
4.684
561,891
+0.05(+1.13%)
Apr 13, 2018
4.670
4.679
4.617
4.631
305,717
-0.02(-0.51%)
Apr 12, 2018
4.713
4.727
4.646
4.655
292,866
-0.07(-1.42%)
Apr 11, 2018
4.741
4.751
4.693
4.722
324,981
-0.02(-0.40%)
Apr 10, 2018
4.789
4.794
4.727
4.741
860,915
-0.02(-0.40%)
Apr 09, 2018
4.751
4.775
4.722
4.760
376,449
+0.03(+0.61%)
Apr 06, 2018
4.756
4.779
4.725
4.732
624,748
-0.04(-0.80%)
Apr 05, 2018
4.799
4.799
4.751
4.770
892,358
-0.02(-0.40%)
Apr 04, 2018
4.751
4.794
4.727
4.789
1,036,042
+0.01(+0.20%)
Apr 03, 2018
4.765
4.784
4.739
4.779
293,655
+0.04(+0.81%)
Apr 02, 2018
4.736
4.779
4.713
4.741
389,744
+0.00(+0.10%)
Mar 29, 2018
4.736
4.736
4.736
0
+0.01(+0.20%)
Mar 28, 2018
4.698
4.746
4.679
4.727
393,336
+0.11(+2.33%)
Mar 27, 2018
4.610
4.656
4.601
4.619
366,890
+0.01(+0.30%)
Mar 26, 2018
4.642
4.656
4.582
4.605
444,088
-0.05(-1.00%)
Mar 23, 2018
4.707
4.759
4.642
4.652
511,198
-0.02(-0.40%)
Mar 22, 2018
4.633
4.696
4.610
4.670
520,869
+0.04(+0.80%)
Mar 21, 2018
4.652
4.675
4.619
4.633
431,161
+0.01(+0.30%)
Mar 20, 2018
4.554
4.628
4.540
4.619
1,431,060
+0.06(+1.22%)
Mar 19, 2018
4.601
4.601
4.526
4.563
593,524
-0.03(-0.71%)
Mar 16, 2018
4.563
4.610
4.540
4.596
6,307,585
+0.03(+0.61%)
Mar 15, 2018
4.619
4.628
4.549
4.568
1,016,883
-0.06(-1.21%)
Mar 14, 2018
4.652
4.661
4.601
4.624
894,520
-0.00(-0.10%)
Mar 13, 2018
4.731
4.745
4.610
4.628
889,883
-0.09(-1.87%)
Mar 12, 2018
4.796
4.810
4.693
4.717
1,449,730
-0.01(-0.20%)
Mar 09, 2018
4.726
4.740
4.703
4.726
422,392
+0.06(+1.19%)
Mar 08, 2018
4.666
4.684
4.633
4.670
262,343
+0.01(+0.30%)
Mar 07, 2018
4.680
4.554
4.656
372,311
+0.08(+1.73%)
Mar 06, 2018
4.573
4.596
4.545
4.577
628,284
+0.05(+1.03%)
Mar 05, 2018
4.568
4.582
4.489
4.531
376,309
-0.07(-1.61%)
Mar 02, 2018
4.535
4.638
4.531
4.605
407,331
+0.03(+0.61%)
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
.