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
)
6.500
-0.110 (-1.66%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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 (%)
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%)
Sep 04, 2018
5.057
5.097
4.993
5.003
204,296
-0.09(-1.84%)
Aug 31, 2018
5.097
5.097
5.097
0
-0.02(-0.39%)
Aug 30, 2018
5.097
5.141
5.087
5.116
189,392
+0.01(+0.29%)
Aug 29, 2018
5.116
5.121
5.072
5.102
118,201
+0.00(+0.00%)
Aug 28, 2018
5.102
5.116
5.082
5.102
141,987
+0.02(+0.39%)
Aug 27, 2018
5.038
5.092
5.038
5.082
347,926
+0.05(+1.08%)
Aug 24, 2018
5.018
5.043
4.983
5.028
130,373
+0.03(+0.69%)
Aug 23, 2018
5.018
5.047
4.983
4.993
155,422
-0.04(-0.88%)
Aug 22, 2018
5.023
5.052
5.023
5.038
106,715
+0.00(+0.10%)
Aug 21, 2018
5.077
5.083
5.028
5.033
137,310
-0.04(-0.78%)
Aug 20, 2018
5.146
5.146
5.062
5.072
158,206
-0.06(-1.25%)
Aug 17, 2018
5.038
5.141
5.028
5.136
245,922
+0.12(+2.46%)
Aug 16, 2018
5.008
5.047
5.003
5.013
183,722
+0.00(+0.10%)
Aug 15, 2018
5.033
5.047
4.993
5.008
332,941
-0.03(-0.68%)
Aug 14, 2018
4.929
5.052
4.924
5.043
332,175
+0.12(+2.50%)
Aug 13, 2018
4.895
4.932
4.865
4.919
607,338
+0.02(+0.50%)
Aug 10, 2018
5.028
5.087
4.895
4.895
502,201
-0.14(-2.83%)
Aug 09, 2018
4.959
5.047
4.959
5.038
266,349
+0.08(+1.59%)
Aug 08, 2018
4.954
4.978
4.919
4.959
166,250
-0.01(-0.20%)
Aug 07, 2018
4.959
4.987
4.900
4.969
270,750
+0.04(+0.80%)
Aug 06, 2018
4.974
4.983
4.905
4.929
190,806
-0.03(-0.60%)
Aug 03, 2018
4.914
5.003
4.887
4.959
195,966
+0.06(+1.31%)
Aug 02, 2018
4.865
4.914
4.841
4.895
404,141
+0.04(+0.81%)
Aug 01, 2018
4.831
4.865
4.796
4.855
215,812
+0.02(+0.41%)
Jul 31, 2018
4.826
4.885
4.782
4.836
338,968
+0.00(+0.10%)
Jul 30, 2018
4.816
4.841
4.767
4.831
207,545
+0.01(+0.31%)
Jul 27, 2018
4.850
4.855
4.811
4.816
145,603
-0.03(-0.71%)
Jul 26, 2018
4.831
4.860
4.801
4.850
211,424
+0.01(+0.31%)
Jul 25, 2018
4.860
4.865
4.806
4.836
190,202
+0.00(+0.10%)
Jul 24, 2018
4.836
4.855
4.811
4.831
437,256
+0.01(+0.20%)
Jul 23, 2018
4.850
4.850
4.796
4.821
159,069
-0.02(-0.51%)
Jul 20, 2018
4.870
4.895
4.811
4.846
391,875
-0.01(-0.20%)
Jul 19, 2018
4.713
4.890
4.703
4.855
463,621
+0.13(+2.71%)
Jul 18, 2018
4.713
4.737
4.688
4.727
202,848
+0.01(+0.31%)
Jul 17, 2018
4.718
4.737
4.693
4.713
201,566
-0.01(-0.31%)
Jul 16, 2018
4.732
4.762
4.695
4.727
518,378
+0.01(+0.31%)
Jul 13, 2018
4.752
4.767
4.658
4.713
608,784
-0.04(-0.83%)
Jul 12, 2018
4.693
4.767
4.683
4.752
242,987
+0.07(+1.47%)
Jul 11, 2018
4.703
4.737
4.653
4.683
355,360
-0.04(-0.83%)
Jul 10, 2018
4.722
4.742
4.693
4.722
452,864
+0.01(+0.21%)
Jul 09, 2018
4.762
4.767
4.693
4.713
581,298
-0.04(-0.83%)
Jul 06, 2018
4.762
4.786
4.737
4.752
197,194
+0.00(+0.10%)
Jul 05, 2018
4.752
4.767
4.708
4.747
305,825
-0.00(-0.10%)
Jul 03, 2018
4.752
4.752
4.752
0
+0.01(+0.31%)
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
.