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: 7:00 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, 2020
8.458
8.857
8.290
8.620
3,614,467
-0.19(-2.16%)
Feb 27, 2020
9.209
9.244
8.787
8.810
2,602,575
-0.53(-5.69%)
Feb 26, 2020
9.342
9.486
9.307
9.342
1,360,221
-0.06(-0.61%)
Feb 25, 2020
9.590
9.608
9.371
9.400
1,281,143
-0.16(-1.69%)
Feb 24, 2020
9.637
9.663
9.527
9.561
1,501,237
-0.13(-1.37%)
Feb 21, 2020
9.585
9.735
9.556
9.694
1,359,276
+0.13(+1.33%)
Feb 20, 2020
9.561
9.596
9.492
9.567
762,659
-0.01(-0.06%)
Feb 19, 2020
9.544
9.585
9.481
9.573
1,135,048
+0.05(+0.49%)
Feb 18, 2020
9.521
9.613
9.504
9.527
1,207,590
+0.01(+0.12%)
Feb 14, 2020
9.417
9.538
9.400
9.515
1,587,409
+0.11(+1.17%)
Feb 13, 2020
9.302
9.440
9.278
9.406
1,425,280
+0.09(+0.99%)
Feb 12, 2020
9.244
9.342
9.151
9.313
1,788,446
+0.06(+0.62%)
Feb 11, 2020
9.122
9.293
9.122
9.255
1,527,852
+0.14(+1.52%)
Feb 10, 2020
8.990
9.163
8.978
9.117
1,215,386
+0.12(+1.35%)
Feb 07, 2020
8.782
9.013
8.741
8.995
2,469,476
+0.29(+3.32%)
Feb 06, 2020
8.880
8.938
8.614
8.706
2,946,335
-0.22(-2.46%)
Feb 05, 2020
8.880
8.938
8.816
8.926
1,135,169
+0.05(+0.59%)
Feb 04, 2020
8.909
8.923
8.831
8.874
1,093,186
-0.02(-0.26%)
Feb 03, 2020
8.857
8.938
8.828
8.897
873,959
+0.05(+0.59%)
Jan 31, 2020
8.868
8.955
8.810
8.845
1,111,757
-0.02(-0.26%)
Jan 30, 2020
8.799
8.903
8.770
8.868
770,257
+0.08(+0.85%)
Jan 29, 2020
8.764
8.822
8.706
8.793
665,297
+0.05(+0.53%)
Jan 28, 2020
8.747
8.770
8.695
8.747
633,956
+0.02(+0.20%)
Jan 27, 2020
8.706
8.770
8.672
8.730
987,863
+0.01(+0.07%)
Jan 24, 2020
8.741
8.776
8.706
8.724
840,525
+0.00(+0.00%)
Jan 23, 2020
8.666
8.747
8.654
8.724
1,149,887
+0.06(+0.73%)
Jan 22, 2020
8.683
8.724
8.654
8.660
952,912
+0.02(+0.27%)
Jan 21, 2020
8.550
8.678
8.545
8.637
1,691,914
+0.10(+1.22%)
Jan 17, 2020
8.452
8.553
8.452
8.533
661,204
+0.09(+1.03%)
Jan 16, 2020
8.412
8.470
8.389
8.446
1,157,770
+0.05(+0.62%)
Jan 15, 2020
8.319
8.423
8.319
8.394
1,604,011
+0.10(+1.25%)
Jan 14, 2020
8.319
8.348
8.238
8.290
861,071
-0.02(-0.28%)
Jan 13, 2020
8.285
8.319
8.262
8.314
1,012,580
+0.05(+0.56%)
Jan 10, 2020
8.256
8.325
8.244
8.267
1,241,921
+0.03(+0.42%)
Jan 09, 2020
8.117
8.244
8.117
8.233
1,270,541
+0.12(+1.50%)
Jan 08, 2020
8.192
8.198
8.094
8.111
1,509,503
-0.08(-0.99%)
Jan 07, 2020
8.152
8.227
8.152
8.192
2,304,460
+0.01(+0.14%)
Jan 06, 2020
8.175
8.204
8.158
8.181
864,368
+0.02(+0.21%)
Jan 03, 2020
8.111
8.238
8.094
8.163
933,301
+0.05(+0.64%)
Jan 02, 2020
8.181
8.181
8.050
8.111
859,348
-0.06(-0.78%)
Dec 31, 2019
8.163
8.210
8.134
8.175
680,936
+0.05(+0.57%)
Dec 30, 2019
8.175
8.186
8.077
8.129
650,631
+0.08(+1.05%)
Dec 27, 2019
8.016
8.055
7.993
8.044
624,464
+0.05(+0.56%)
Dec 26, 2019
7.971
8.038
7.965
7.999
227,932
+0.02(+0.28%)
Dec 24, 2019
7.942
7.982
7.923
7.976
263,426
+0.02(+0.28%)
Dec 23, 2019
7.976
8.004
7.914
7.954
588,244
-0.02(-0.28%)
Dec 20, 2019
7.959
7.999
7.914
7.976
966,547
+0.03(+0.36%)
Dec 19, 2019
7.948
7.976
7.903
7.948
656,387
+0.01(+0.07%)
Dec 18, 2019
7.965
8.033
7.908
7.942
1,224,071
-0.02(-0.28%)
Dec 17, 2019
8.033
8.066
7.951
7.965
718,687
-0.08(-0.98%)
Dec 16, 2019
7.999
8.044
7.959
8.044
1,401,165
+0.10(+1.28%)
Dec 13, 2019
7.925
7.965
7.849
7.942
955,209
+0.02(+0.21%)
Dec 12, 2019
8.044
8.086
7.875
7.925
1,103,362
-0.13(-1.61%)
Dec 11, 2019
8.050
8.100
8.016
8.055
927,125
-0.01(-0.14%)
Dec 10, 2019
8.044
8.100
8.038
8.066
700,885
+0.01(+0.07%)
Dec 09, 2019
8.038
8.100
8.021
8.061
549,185
+0.03(+0.42%)
Dec 06, 2019
8.061
8.100
7.987
8.027
1,031,916
-0.07(-0.84%)
Dec 05, 2019
8.061
8.106
8.038
8.095
2,176,113
+0.02(+0.21%)
Dec 04, 2019
8.061
8.244
8.044
8.078
2,359,886
+0.06(+0.77%)
Dec 03, 2019
7.948
8.038
7.942
8.016
1,977,030
+0.09(+1.14%)
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
.