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
)
6.380
-0.160 (-2.45%)
Official Closing Price
Updated: 6:30 PM EDT, May 28, 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 (%)
Feb 28, 2017
3.813
3.846
3.788
3.809
280,953
-0.01(-0.33%)
Feb 27, 2017
3.863
3.863
3.802
3.821
242,190
-0.05(-1.41%)
Feb 24, 2017
3.909
3.909
3.855
3.876
240,718
-0.03(-0.75%)
Feb 23, 2017
3.897
3.926
3.880
3.905
246,004
+0.04(+0.98%)
Feb 22, 2017
3.771
3.876
3.771
3.867
225,228
+0.09(+2.44%)
Feb 21, 2017
3.775
3.775
3.750
3.775
295,239
-0.00(-0.11%)
Feb 17, 2017
3.779
3.779
3.779
0
-0.02(-0.55%)
Feb 16, 2017
3.804
3.817
3.783
3.800
369,993
+0.01(+0.33%)
Feb 15, 2017
3.779
3.809
3.767
3.788
482,137
-0.00(-0.11%)
Feb 14, 2017
3.821
3.821
3.754
3.792
337,754
-0.01(-0.22%)
Feb 13, 2017
3.763
3.815
3.754
3.800
252,613
+0.03(+0.89%)
Feb 10, 2017
3.763
3.771
3.721
3.767
871,518
+0.01(+0.22%)
Feb 09, 2017
3.771
3.786
3.733
3.758
346,756
+0.01(+0.34%)
Feb 08, 2017
3.737
3.750
3.721
3.746
158,415
+0.03(+0.68%)
Feb 07, 2017
3.704
3.746
3.702
3.721
546,617
-0.00(-0.11%)
Feb 06, 2017
3.754
3.754
3.695
3.725
264,098
-0.03(-0.67%)
Feb 03, 2017
3.750
3.792
3.742
3.750
342,126
+0.03(+0.67%)
Feb 02, 2017
3.691
3.737
3.675
3.725
195,146
+0.06(+1.72%)
Feb 01, 2017
3.654
3.666
3.633
3.662
330,104
+0.02(+0.46%)
Jan 31, 2017
3.620
3.651
3.616
3.645
265,472
+0.05(+1.28%)
Jan 30, 2017
3.607
3.616
3.582
3.599
172,031
+0.00(+0.12%)
Jan 27, 2017
3.612
3.612
3.574
3.595
383,676
-0.02(-0.46%)
Jan 26, 2017
3.641
3.641
3.603
3.612
279,697
-0.03(-0.69%)
Jan 25, 2017
3.620
3.654
3.612
3.637
248,419
+0.04(+1.05%)
Jan 24, 2017
3.566
3.612
3.557
3.599
388,796
+0.04(+1.22%)
Jan 23, 2017
3.553
3.578
3.545
3.556
312,462
+0.01(+0.20%)
Jan 20, 2017
3.574
3.574
3.540
3.549
336,026
-0.02(-0.59%)
Jan 19, 2017
3.574
3.587
3.549
3.570
362,728
-0.02(-0.47%)
Jan 18, 2017
3.637
3.654
3.574
3.587
381,915
-0.05(-1.27%)
Jan 17, 2017
3.683
3.683
3.595
3.633
412,718
+0.06(+1.76%)
Jan 13, 2017
3.570
3.570
3.570
0
-0.01(-0.35%)
Jan 12, 2017
3.603
3.603
3.570
3.582
281,401
+0.01(+0.35%)
Jan 11, 2017
3.540
3.578
3.528
3.570
261,090
+0.03(+0.83%)
Jan 10, 2017
3.557
3.564
3.535
3.540
186,446
-0.01(-0.24%)
Jan 09, 2017
3.557
3.566
3.540
3.549
205,027
+0.00(+0.00%)
Jan 06, 2017
3.591
3.591
3.536
3.549
196,439
-0.01(-0.24%)
Jan 05, 2017
3.540
3.566
3.529
3.557
102,217
+0.01(+0.24%)
Jan 04, 2017
3.545
3.549
3.519
3.549
276,862
+0.05(+1.44%)
Jan 03, 2017
3.553
3.553
3.489
3.499
323,083
-0.05(-1.53%)
Dec 30, 2016
3.553
3.553
3.553
0
+0.01(+0.24%)
Dec 29, 2016
3.503
3.553
3.503
3.545
106,769
+0.03(+0.83%)
Dec 28, 2016
3.519
3.737
3.490
3.515
228,634
-0.11(-3.02%)
Dec 27, 2016
3.503
3.629
3.503
3.625
71,674
+0.19(+5.58%)
Dec 23, 2016
3.433
3.433
3.433
0
-0.02(-0.59%)
Dec 22, 2016
3.499
3.499
3.450
3.454
330,812
-0.07(-1.85%)
Dec 21, 2016
3.482
3.527
3.482
3.519
150,803
+0.02(+0.58%)
Dec 20, 2016
3.466
3.503
3.458
3.499
156,440
+0.04(+1.30%)
Dec 19, 2016
3.478
3.478
3.446
3.454
79,273
-0.02(-0.59%)
Dec 16, 2016
3.405
3.478
3.405
3.474
53,237
+0.08(+2.28%)
Dec 15, 2016
3.413
3.429
3.380
3.397
75,912
-0.04(-1.18%)
Dec 14, 2016
3.503
3.531
3.433
3.437
256,287
-0.07(-1.86%)
Dec 13, 2016
3.482
3.511
3.466
3.503
213,371
+0.04(+1.06%)
Dec 12, 2016
3.454
3.466
3.437
3.466
187,637
+0.02(+0.47%)
Dec 09, 2016
3.450
3.466
3.437
3.450
154,228
+0.00(+0.12%)
Dec 08, 2016
3.425
3.458
3.401
3.446
196,091
+0.03(+0.95%)
Dec 07, 2016
3.356
3.417
3.352
3.413
226,816
+0.05(+1.45%)
Dec 06, 2016
3.389
3.397
3.340
3.364
138,475
-0.02(-0.60%)
Dec 05, 2016
3.409
3.409
3.379
3.385
168,248
+0.00(+0.12%)
Dec 02, 2016
3.413
3.442
3.380
3.380
144,601
-0.07(-2.12%)
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
.