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 (%)
Jun 30, 2017
4.609
4.662
4.583
4.662
519,493
+0.07(+1.44%)
Jun 29, 2017
4.724
4.724
4.512
4.596
490,281
-0.12(-2.62%)
Jun 28, 2017
4.738
4.742
4.716
4.720
104,843
+0.09(+1.87%)
Jun 27, 2017
4.620
4.642
4.601
4.633
136,745
+0.02(+0.37%)
Jun 26, 2017
4.638
4.655
4.599
4.616
173,147
-0.02(-0.37%)
Jun 23, 2017
4.603
4.638
4.573
4.633
553,186
+0.03(+0.56%)
Jun 22, 2017
4.590
4.638
4.586
4.608
239,229
+0.05(+1.14%)
Jun 21, 2017
4.551
4.573
4.539
4.556
169,966
-0.02(-0.47%)
Jun 20, 2017
4.556
4.582
4.543
4.577
156,679
-0.01(-0.28%)
Jun 19, 2017
4.603
4.646
4.573
4.590
164,087
-0.01(-0.19%)
Jun 16, 2017
4.534
4.603
4.530
4.599
119,773
+0.07(+1.62%)
Jun 15, 2017
4.508
4.530
4.470
4.526
198,680
+0.00(+0.10%)
Jun 14, 2017
4.543
4.564
4.491
4.521
98,407
-0.00(-0.10%)
Jun 13, 2017
4.521
4.530
4.500
4.526
68,830
+0.03(+0.77%)
Jun 12, 2017
4.483
4.495
4.448
4.491
89,960
+0.03(+0.58%)
Jun 09, 2017
4.470
4.495
4.452
4.465
114,894
+0.01(+0.29%)
Jun 08, 2017
4.470
4.478
4.422
4.452
163,881
+0.00(+0.00%)
Jun 07, 2017
4.569
4.569
4.448
4.452
158,310
-0.12(-2.55%)
Jun 06, 2017
4.547
4.599
4.532
4.569
134,858
+0.03(+0.76%)
Jun 05, 2017
4.526
4.547
4.513
4.534
174,625
+0.01(+0.19%)
Jun 02, 2017
4.504
4.556
4.491
4.526
151,296
+0.04(+0.86%)
Jun 01, 2017
4.461
4.513
4.448
4.487
181,196
+0.03(+0.77%)
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%)
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
.