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 (%)
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%)
Sep 03, 2019
7.191
7.266
7.186
7.258
565,785
+0.06(+0.77%)
Aug 30, 2019
7.197
7.219
7.169
7.202
337,705
+0.03(+0.46%)
Aug 29, 2019
7.175
7.191
7.095
7.169
696,085
+0.02(+0.23%)
Aug 28, 2019
7.114
7.175
7.087
7.153
543,183
+0.04(+0.54%)
Aug 27, 2019
7.098
7.150
7.092
7.114
636,538
+0.03(+0.39%)
Aug 26, 2019
7.076
7.109
7.054
7.087
393,056
+0.03(+0.39%)
Aug 23, 2019
7.103
7.136
7.054
7.059
374,724
-0.06(-0.85%)
Aug 22, 2019
7.142
7.164
7.114
7.120
399,245
-0.03(-0.46%)
Aug 21, 2019
7.120
7.158
7.120
7.153
529,181
+0.02(+0.31%)
Aug 20, 2019
7.114
7.150
7.109
7.131
510,843
+0.01(+0.08%)
Aug 19, 2019
7.109
7.169
7.087
7.125
497,329
+0.03(+0.39%)
Aug 16, 2019
7.081
7.125
7.076
7.098
772,495
-0.01(-0.16%)
Aug 15, 2019
7.098
7.125
7.043
7.109
1,267,917
-0.01(-0.08%)
Aug 14, 2019
7.197
7.197
7.087
7.114
494,612
-0.04(-0.54%)
Aug 13, 2019
7.125
7.202
7.098
7.153
428,697
+0.04(+0.62%)
Aug 12, 2019
7.164
7.197
7.092
7.109
512,327
-0.04(-0.54%)
Aug 09, 2019
7.109
7.169
7.092
7.147
514,452
+0.02(+0.23%)
Aug 08, 2019
7.059
7.158
7.015
7.131
688,399
+0.03(+0.47%)
Aug 07, 2019
7.032
7.117
6.988
7.098
550,565
+0.04(+0.63%)
Aug 06, 2019
7.004
7.065
6.993
7.054
1,048,109
+0.10(+1.51%)
Aug 05, 2019
7.026
7.032
6.932
6.949
459,465
-0.08(-1.18%)
Aug 02, 2019
6.971
7.048
6.932
7.032
729,851
+0.07(+1.03%)
Aug 01, 2019
6.855
6.977
6.850
6.960
825,911
+0.10(+1.45%)
Jul 31, 2019
6.932
6.944
6.817
6.861
476,947
-0.05(-0.72%)
Jul 30, 2019
6.927
6.960
6.894
6.910
311,317
-0.02(-0.32%)
Jul 29, 2019
6.894
6.960
6.888
6.932
569,831
+0.04(+0.56%)
Jul 26, 2019
6.888
6.927
6.866
6.894
536,228
+0.03(+0.40%)
Jul 25, 2019
6.861
6.916
6.855
6.866
483,229
+0.02(+0.24%)
Jul 24, 2019
6.883
6.883
6.789
6.850
492,117
-0.04(-0.56%)
Jul 23, 2019
6.894
6.899
6.831
6.888
348,276
+0.00(+0.00%)
Jul 22, 2019
6.916
6.932
6.872
6.888
528,604
-0.02(-0.32%)
Jul 19, 2019
6.960
6.979
6.888
6.910
376,902
-0.06(-0.79%)
Jul 18, 2019
6.888
6.982
6.883
6.966
409,725
+0.06(+0.80%)
Jul 17, 2019
6.877
6.935
6.872
6.910
488,412
+0.06(+0.88%)
Jul 16, 2019
6.828
6.861
6.784
6.850
1,891,007
+0.02(+0.24%)
Jul 15, 2019
6.872
6.888
6.811
6.833
571,343
-0.03(-0.48%)
Jul 12, 2019
6.850
6.877
6.822
6.866
581,231
+0.01(+0.08%)
Jul 11, 2019
6.866
6.872
6.822
6.861
655,909
+0.02(+0.32%)
Jul 10, 2019
6.828
6.872
6.800
6.839
518,172
+0.03(+0.49%)
Jul 09, 2019
6.789
6.828
6.756
6.806
646,408
+0.01(+0.08%)
Jul 08, 2019
6.806
6.806
6.762
6.800
404,835
+0.01(+0.16%)
Jul 05, 2019
6.822
6.822
6.712
6.789
383,253
-0.03(-0.40%)
Jul 03, 2019
6.729
6.850
6.729
6.817
487,777
+0.10(+1.56%)
Jul 02, 2019
6.696
6.745
6.638
6.712
442,908
+0.08(+1.16%)
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
.