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 (%)
Sep 29, 2017
4.782
4.823
4.764
4.796
205,703
+0.01(+0.19%)
Sep 28, 2017
4.764
4.803
4.764
4.787
143,184
+0.11(+2.37%)
Sep 27, 2017
4.689
4.716
4.676
4.676
197,584
-0.02(-0.47%)
Sep 26, 2017
4.680
4.711
4.676
4.698
219,327
+0.02(+0.47%)
Sep 25, 2017
4.680
4.693
4.671
4.676
398,239
+0.00(+0.09%)
Sep 22, 2017
4.716
4.716
4.645
4.671
269,858
-0.04(-0.75%)
Sep 21, 2017
4.711
4.736
4.689
4.707
149,653
+0.00(+0.00%)
Sep 20, 2017
4.702
4.733
4.667
4.707
315,897
+0.04(+0.76%)
Sep 19, 2017
4.680
4.729
4.671
4.671
153,082
-0.00(-0.09%)
Sep 18, 2017
4.707
4.747
4.658
4.676
326,852
-0.04(-0.75%)
Sep 15, 2017
4.822
4.822
4.689
4.711
580,594
-0.10(-2.02%)
Sep 14, 2017
4.778
4.839
4.773
4.808
137,703
+0.01(+0.28%)
Sep 13, 2017
4.782
4.797
4.760
4.795
118,027
+0.02(+0.46%)
Sep 12, 2017
4.866
4.870
4.769
4.773
187,319
-0.10(-2.09%)
Sep 11, 2017
4.875
4.897
4.844
4.875
148,932
-0.00(-0.09%)
Sep 08, 2017
4.928
4.932
4.875
4.879
137,762
-0.05(-0.99%)
Sep 07, 2017
4.888
4.959
4.875
4.928
499,640
+0.07(+1.38%)
Sep 06, 2017
4.813
4.897
4.799
4.861
305,916
+0.04(+0.81%)
Sep 05, 2017
4.804
4.822
4.773
4.822
202,223
+0.01(+0.28%)
Sep 01, 2017
4.835
4.835
4.786
4.808
127,291
+0.01(+0.18%)
Aug 31, 2017
4.729
4.813
4.720
4.800
187,839
+0.11(+2.26%)
Aug 30, 2017
4.702
4.716
4.685
4.693
66,183
-0.03(-0.66%)
Aug 29, 2017
4.711
4.773
4.698
4.724
136,566
+0.01(+0.28%)
Aug 28, 2017
4.822
4.822
4.705
4.711
141,748
-0.08(-1.66%)
Aug 25, 2017
4.817
4.831
4.791
4.791
112,028
-0.02(-0.46%)
Aug 24, 2017
4.866
4.866
4.808
4.813
443,204
-0.06(-1.27%)
Aug 23, 2017
4.791
4.875
4.751
4.875
259,667
+0.09(+1.85%)
Aug 22, 2017
4.804
4.804
4.769
4.786
107,228
+0.05(+1.03%)
Aug 21, 2017
4.760
4.813
4.738
4.738
178,378
-0.01(-0.19%)
Aug 18, 2017
4.720
4.755
4.698
4.747
175,184
+0.08(+1.71%)
Aug 17, 2017
4.649
4.716
4.649
4.667
179,850
+0.00(+0.00%)
Aug 16, 2017
4.658
4.685
4.646
4.667
88,414
+0.03(+0.57%)
Aug 15, 2017
4.570
4.645
4.570
4.640
188,913
+0.06(+1.25%)
Aug 14, 2017
4.658
4.658
4.583
4.583
121,895
-0.07(-1.43%)
Aug 11, 2017
4.570
4.662
4.570
4.649
138,590
+0.03(+0.57%)
Aug 10, 2017
4.627
4.649
4.583
4.623
114,089
+0.01(+0.19%)
Aug 09, 2017
4.605
4.627
4.587
4.614
103,989
-0.00(-0.10%)
Aug 08, 2017
4.636
4.658
4.574
4.618
247,202
-0.06(-1.23%)
Aug 07, 2017
4.658
4.733
4.557
4.676
125,252
+0.04(+0.76%)
Aug 04, 2017
4.680
4.680
4.614
4.640
147,566
-0.04(-0.85%)
Aug 03, 2017
4.724
4.742
4.676
4.680
88,481
-0.03(-0.56%)
Aug 02, 2017
4.716
4.724
4.698
4.707
186,932
-0.00(-0.09%)
Aug 01, 2017
4.751
4.702
4.711
118,195
-0.04(-0.75%)
Jul 31, 2017
4.800
4.800
4.707
4.747
153,650
-0.02(-0.37%)
Jul 28, 2017
4.720
4.769
4.716
4.764
116,915
+0.08(+1.70%)
Jul 27, 2017
4.751
4.755
4.662
4.685
121,280
-0.05(-1.03%)
Jul 26, 2017
4.640
4.751
4.640
4.733
321,426
+0.09(+2.00%)
Jul 25, 2017
4.689
4.693
4.627
4.640
124,988
-0.07(-1.41%)
Jul 24, 2017
4.751
4.751
4.689
4.707
93,663
-0.02(-0.43%)
Jul 21, 2017
4.711
4.766
4.698
4.727
333,450
+0.01(+0.25%)
Jul 20, 2017
4.733
4.764
4.690
4.716
255,309
-0.00(-0.09%)
Jul 19, 2017
4.654
4.724
4.627
4.720
146,077
+0.10(+2.11%)
Jul 18, 2017
4.596
4.629
4.583
4.623
88,551
+0.07(+1.55%)
Jul 17, 2017
4.649
4.649
4.543
4.552
216,166
-0.07(-1.53%)
Jul 14, 2017
4.508
4.647
4.494
4.623
148,050
+0.13(+2.96%)
Jul 13, 2017
4.583
4.583
4.486
4.490
176,314
-0.06(-1.26%)
Jul 12, 2017
4.437
4.570
4.424
4.547
401,345
+0.11(+2.49%)
Jul 11, 2017
4.494
4.494
4.424
4.437
109,681
-0.10(-2.15%)
Jul 10, 2017
4.494
4.534
4.468
4.534
250,934
+0.04(+0.79%)
Jul 07, 2017
4.512
4.512
4.447
4.499
153,460
+0.00(+0.00%)
Jul 06, 2017
4.543
4.543
4.450
4.499
319,288
-0.05(-1.07%)
Jul 05, 2017
4.583
4.592
4.486
4.547
202,029
-0.12(-2.65%)
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
.