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 (%)
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%)
Jul 01, 2019
6.701
6.704
6.618
6.635
337,929
-0.04(-0.58%)
Jun 28, 2019
6.684
6.718
6.657
6.673
499,390
+0.01(+0.17%)
Jun 27, 2019
6.745
6.762
6.607
6.662
699,709
+0.06(+0.93%)
Jun 26, 2019
6.634
6.644
6.553
6.601
400,533
-0.04(-0.65%)
Jun 25, 2019
6.682
6.693
6.631
6.644
529,866
-0.03(-0.40%)
Jun 24, 2019
6.725
6.735
6.623
6.671
795,120
-0.02(-0.24%)
Jun 21, 2019
6.693
6.714
6.639
6.687
1,303,846
-0.02(-0.24%)
Jun 20, 2019
6.693
6.719
6.639
6.703
548,251
+0.08(+1.13%)
Jun 19, 2019
6.580
6.650
6.553
6.628
452,939
+0.07(+1.06%)
Jun 18, 2019
6.558
6.575
6.532
6.558
402,583
+0.01(+0.08%)
Jun 17, 2019
6.521
6.558
6.505
6.553
540,292
+0.02(+0.33%)
Jun 14, 2019
6.548
6.553
6.505
6.532
1,249,208
+0.01(+0.16%)
Jun 13, 2019
6.526
6.553
6.505
6.521
300,710
+0.00(+0.00%)
Jun 12, 2019
6.505
6.601
6.505
6.521
568,150
+0.02(+0.25%)
Jun 11, 2019
6.505
6.537
6.457
6.505
551,001
+0.01(+0.17%)
Jun 10, 2019
6.612
6.612
6.473
6.494
484,317
-0.09(-1.30%)
Jun 07, 2019
6.569
6.617
6.558
6.580
330,436
+0.06(+0.90%)
Jun 06, 2019
6.424
6.542
6.408
6.521
612,173
+0.11(+1.76%)
Jun 05, 2019
6.360
6.451
6.349
6.408
490,163
+0.08(+1.27%)
Jun 04, 2019
6.349
6.365
6.285
6.328
510,499
+0.03(+0.43%)
Jun 03, 2019
6.274
6.328
6.237
6.301
533,989
+0.05(+0.86%)
May 31, 2019
6.253
6.280
6.226
6.247
543,020
-0.02(-0.34%)
May 30, 2019
6.285
6.317
6.247
6.269
307,004
-0.01(-0.17%)
May 29, 2019
6.312
6.339
6.258
6.280
445,036
-0.04(-0.68%)
May 28, 2019
6.317
6.365
6.306
6.322
707,918
+0.02(+0.34%)
May 24, 2019
6.301
6.344
6.285
6.301
378,548
+0.02(+0.26%)
May 23, 2019
6.247
6.301
6.226
6.285
391,373
+0.03(+0.51%)
May 22, 2019
6.258
6.280
6.237
6.253
448,903
+0.01(+0.09%)
May 21, 2019
6.290
6.333
6.242
6.247
646,511
-0.02(-0.34%)
May 20, 2019
6.258
6.274
6.226
6.269
226,192
+0.02(+0.26%)
May 17, 2019
6.210
6.269
6.194
6.253
505,352
+0.04(+0.60%)
May 16, 2019
6.194
6.280
6.191
6.215
716,759
+0.04(+0.61%)
May 15, 2019
6.108
6.194
6.076
6.178
1,602,170
+0.10(+1.59%)
May 14, 2019
6.108
6.162
6.076
6.081
1,074,004
-0.02(-0.35%)
May 13, 2019
6.070
6.108
6.033
6.103
811,646
+0.00(+0.00%)
May 10, 2019
6.140
6.140
6.017
6.103
1,416,664
+0.02(+0.35%)
May 09, 2019
6.054
6.097
6.017
6.081
695,051
+0.03(+0.44%)
May 08, 2019
6.038
6.065
5.974
6.054
1,099,855
+0.02(+0.36%)
May 07, 2019
6.049
6.076
6.017
6.033
482,331
-0.03(-0.53%)
May 06, 2019
6.049
6.119
6.022
6.065
1,718,145
-0.01(-0.09%)
May 03, 2019
6.081
6.103
6.054
6.070
283,817
+0.02(+0.27%)
May 02, 2019
6.054
6.081
6.038
6.054
475,529
+0.01(+0.09%)
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
.