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: 4:10 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 (%)
May 31, 2017
4.418
4.465
4.405
4.452
254,393
+0.04(+0.98%)
May 30, 2017
4.414
4.418
4.366
4.409
145,178
-0.01(-0.29%)
May 26, 2017
4.409
4.448
4.409
4.422
153,371
+0.01(+0.20%)
May 25, 2017
4.405
4.414
4.373
4.414
122,569
+0.01(+0.20%)
May 24, 2017
4.340
4.405
4.340
4.405
139,745
+0.07(+1.69%)
May 23, 2017
4.349
4.392
4.332
4.332
190,982
-0.08(-1.86%)
May 22, 2017
4.358
4.439
4.332
4.414
125,279
+0.09(+2.09%)
May 19, 2017
4.254
4.323
4.250
4.323
159,356
+0.08(+1.83%)
May 18, 2017
4.250
4.276
4.194
4.245
191,643
-0.02(-0.51%)
May 17, 2017
4.284
4.306
4.245
4.267
205,264
-0.02(-0.50%)
May 16, 2017
4.241
4.306
4.228
4.289
154,394
+0.08(+1.84%)
May 15, 2017
4.177
4.217
4.155
4.211
438,668
+0.04(+0.93%)
May 12, 2017
4.194
4.194
4.146
4.172
475,184
+0.01(+0.21%)
May 11, 2017
4.189
4.189
4.129
4.164
314,145
-0.03(-0.72%)
May 10, 2017
4.129
4.198
4.129
4.194
249,975
+0.06(+1.57%)
May 09, 2017
4.129
4.129
4.099
4.129
205,002
-0.01(-0.21%)
May 08, 2017
4.108
4.138
4.099
4.138
105,052
+0.04(+0.95%)
May 05, 2017
4.099
4.125
4.090
4.099
86,846
+0.01(+0.32%)
May 04, 2017
4.095
4.099
4.064
4.086
143,860
-0.01(-0.32%)
May 03, 2017
4.086
4.103
4.079
4.099
106,910
+0.01(+0.32%)
May 02, 2017
4.086
4.127
4.069
4.086
241,718
+0.00(+0.11%)
May 01, 2017
4.077
4.099
4.073
4.082
111,602
+0.00(+0.11%)
Apr 28, 2017
4.090
4.090
4.056
4.077
178,757
-0.00(-0.11%)
Apr 27, 2017
4.073
4.099
4.047
4.082
175,702
+0.01(+0.21%)
Apr 26, 2017
4.069
4.099
4.060
4.073
251,892
-0.00(-0.11%)
Apr 25, 2017
4.095
4.108
4.052
4.077
357,691
-0.06(-1.46%)
Apr 24, 2017
4.159
4.159
4.116
4.138
905,212
+0.01(+0.21%)
Apr 21, 2017
4.146
4.159
4.116
4.129
78,714
-0.01(-0.21%)
Apr 20, 2017
4.129
4.151
4.108
4.138
231,728
-0.00(-0.10%)
Apr 19, 2017
4.177
4.185
4.120
4.142
219,791
-0.06(-1.33%)
Apr 18, 2017
4.177
4.198
4.159
4.198
99,994
+0.01(+0.21%)
Apr 17, 2017
4.177
4.196
4.164
4.189
205,044
+0.03(+0.62%)
Apr 13, 2017
4.194
4.194
4.146
4.164
149,289
-0.02(-0.41%)
Apr 12, 2017
4.151
4.181
4.138
4.181
119,137
+0.04(+0.94%)
Apr 11, 2017
4.172
4.183
4.129
4.142
242,064
-0.03(-0.83%)
Apr 10, 2017
4.120
4.183
4.108
4.177
221,519
+0.05(+1.25%)
Apr 07, 2017
4.099
4.131
4.099
4.125
170,674
+0.03(+0.74%)
Apr 06, 2017
4.052
4.095
4.043
4.095
195,290
+0.03(+0.85%)
Apr 05, 2017
4.090
4.099
4.043
4.060
212,591
-0.01(-0.32%)
Apr 04, 2017
4.090
4.090
4.043
4.073
154,006
-0.02(-0.53%)
Apr 03, 2017
4.120
4.120
4.073
4.095
145,097
-0.03(-0.84%)
Mar 31, 2017
4.388
4.388
4.103
4.129
217,763
+0.01(+0.31%)
Mar 30, 2017
4.125
4.155
4.108
4.116
206,740
-0.01(-0.21%)
Mar 29, 2017
4.116
4.133
4.086
4.125
232,094
+0.07(+1.81%)
Mar 28, 2017
4.064
4.068
4.022
4.052
216,767
+0.02(+0.42%)
Mar 27, 2017
4.006
4.043
3.993
4.035
264,298
+0.03(+0.84%)
Mar 24, 2017
3.955
4.018
3.955
4.001
154,722
+0.03(+0.84%)
Mar 23, 2017
3.968
3.985
3.955
3.968
194,955
+0.00(+0.00%)
Mar 22, 2017
3.968
3.976
3.926
3.968
221,378
+0.00(+0.00%)
Mar 21, 2017
4.232
4.232
3.958
3.968
408,577
+0.02(+0.53%)
Mar 20, 2017
3.968
3.968
3.922
3.947
276,676
+0.00(+0.00%)
Mar 17, 2017
3.947
3.964
3.926
3.947
182,730
+0.01(+0.21%)
Mar 16, 2017
3.959
3.959
3.913
3.938
171,754
-0.01(-0.21%)
Mar 15, 2017
3.880
3.947
3.876
3.947
248,735
+0.08(+2.11%)
Mar 14, 2017
3.859
3.871
3.830
3.865
139,529
+0.00(+0.05%)
Mar 13, 2017
3.859
3.897
3.850
3.863
170,923
+0.00(+0.11%)
Mar 10, 2017
3.830
3.867
3.821
3.859
208,533
+0.06(+1.54%)
Mar 09, 2017
3.863
3.867
3.796
3.800
384,232
-0.06(-1.52%)
Mar 08, 2017
3.901
3.901
3.838
3.859
280,361
-0.05(-1.29%)
Mar 07, 2017
3.901
3.918
3.880
3.909
333,028
+0.01(+0.32%)
Mar 06, 2017
3.905
3.905
3.859
3.897
286,471
+0.01(+0.22%)
Mar 03, 2017
3.918
3.951
3.871
3.888
352,215
+0.00(+0.11%)
Mar 02, 2017
3.809
3.900
3.809
3.884
404,149
+0.06(+1.53%)
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
.