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 (%)
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%)
Oct 01, 2019
7.728
7.773
7.680
7.705
4,475,454
-0.03(-0.36%)
Sep 30, 2019
7.716
7.835
7.694
7.733
864,462
+0.03(+0.37%)
Sep 27, 2019
7.790
7.818
7.660
7.705
757,861
+0.08(+1.03%)
Sep 26, 2019
7.616
7.676
7.610
7.627
1,058,113
+0.04(+0.58%)
Sep 25, 2019
7.610
7.627
7.544
7.583
857,656
-0.03(-0.36%)
Sep 24, 2019
7.500
7.649
7.495
7.610
770,479
+0.13(+1.69%)
Sep 23, 2019
7.511
7.550
7.473
7.484
571,131
-0.01(-0.15%)
Sep 20, 2019
7.484
7.497
7.412
7.495
1,300,920
+0.04(+0.59%)
Sep 19, 2019
7.428
7.511
7.417
7.450
659,638
+0.03(+0.45%)
Sep 18, 2019
7.467
7.483
7.346
7.417
456,302
-0.04(-0.59%)
Sep 17, 2019
7.473
7.506
7.428
7.462
961,175
+0.03(+0.37%)
Sep 16, 2019
7.373
7.445
7.349
7.434
633,767
+0.08(+1.12%)
Sep 13, 2019
7.406
7.423
7.318
7.351
454,750
-0.06(-0.82%)
Sep 12, 2019
7.258
7.439
7.258
7.412
612,376
+0.17(+2.28%)
Sep 11, 2019
7.285
7.285
7.202
7.247
374,136
-0.02(-0.23%)
Sep 10, 2019
7.302
7.302
7.191
7.263
419,388
-0.04(-0.60%)
Sep 09, 2019
7.329
7.329
7.258
7.307
404,178
-0.02(-0.30%)
Sep 06, 2019
7.329
7.365
7.304
7.329
231,186
+0.00(+0.00%)
Sep 05, 2019
7.412
7.434
7.269
7.329
581,725
-0.04(-0.52%)
Sep 04, 2019
7.280
7.384
7.280
7.368
736,334
+0.11(+1.52%)
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
.