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 30, 2020
9.005
9.250
8.967
9.118
2,354,115
+0.16(+1.75%)
Sep 29, 2020
8.942
9.008
8.864
8.961
1,113,569
+0.18(+2.08%)
Sep 28, 2020
8.724
8.785
8.675
8.779
1,028,655
+0.10(+1.13%)
Sep 25, 2020
8.559
8.681
8.528
8.681
887,875
+0.13(+1.50%)
Sep 24, 2020
8.541
8.577
8.452
8.553
865,503
+0.02(+0.29%)
Sep 23, 2020
8.779
8.785
8.516
8.528
903,181
-0.20(-2.31%)
Sep 22, 2020
8.596
8.748
8.547
8.730
1,258,385
+0.18(+2.07%)
Sep 21, 2020
8.479
8.580
8.388
8.553
1,152,409
-0.04(-0.43%)
Sep 18, 2020
8.693
8.706
8.492
8.589
2,191,718
-0.09(-1.06%)
Sep 17, 2020
8.614
8.706
8.577
8.681
831,070
+0.04(+0.42%)
Sep 16, 2020
8.742
8.810
8.638
8.644
1,078,445
-0.06(-0.63%)
Sep 15, 2020
8.712
8.791
8.644
8.699
1,288,785
+0.11(+1.28%)
Sep 14, 2020
8.583
8.669
8.553
8.589
1,441,707
+0.08(+0.93%)
Sep 11, 2020
8.492
8.608
8.467
8.510
890,820
+0.08(+0.94%)
Sep 10, 2020
8.571
8.571
8.410
8.430
1,197,807
-0.15(-1.71%)
Sep 09, 2020
8.473
8.638
8.473
8.577
823,609
+0.18(+2.11%)
Sep 08, 2020
8.327
8.492
8.265
8.400
1,051,043
+0.01(+0.15%)
Sep 04, 2020
8.449
8.498
8.323
8.388
729,863
-0.06(-0.65%)
Sep 03, 2020
8.681
8.687
8.363
8.443
992,542
-0.23(-2.68%)
Sep 02, 2020
8.510
8.706
8.510
8.675
1,113,503
+0.16(+1.87%)
Sep 01, 2020
8.510
8.559
8.327
8.516
1,190,245
+0.06(+0.72%)
Aug 31, 2020
8.443
8.559
8.430
8.455
1,042,573
+0.06(+0.66%)
Aug 28, 2020
8.485
8.522
8.363
8.400
672,122
-0.06(-0.72%)
Aug 27, 2020
8.498
8.586
8.437
8.461
716,725
+0.02(+0.22%)
Aug 26, 2020
8.498
8.498
8.375
8.443
1,161,092
-0.04(-0.50%)
Aug 25, 2020
8.547
8.577
8.424
8.485
973,409
-0.06(-0.64%)
Aug 24, 2020
8.602
8.644
8.464
8.541
1,020,381
-0.01(-0.07%)
Aug 21, 2020
8.461
8.571
8.400
8.547
752,764
+0.06(+0.72%)
Aug 20, 2020
8.479
8.510
8.397
8.485
853,067
-0.01(-0.14%)
Aug 19, 2020
8.473
8.577
8.461
8.498
1,083,726
+0.06(+0.72%)
Aug 18, 2020
8.339
8.449
8.339
8.437
1,790,796
+0.10(+1.17%)
Aug 17, 2020
8.290
8.443
8.290
8.339
925,453
+0.01(+0.07%)
Aug 14, 2020
8.363
8.375
8.064
8.333
2,175,688
-0.10(-1.16%)
Aug 13, 2020
8.363
8.454
8.363
8.430
1,384,822
+0.06(+0.73%)
Aug 12, 2020
8.363
8.501
8.345
8.369
1,180,840
+0.06(+0.74%)
Aug 11, 2020
8.418
8.482
8.296
8.308
928,944
-0.09(-1.09%)
Aug 10, 2020
8.461
8.479
8.351
8.400
713,997
+0.01(+0.07%)
Aug 07, 2020
8.278
8.473
8.272
8.394
841,911
+0.09(+1.03%)
Aug 06, 2020
8.333
8.382
8.272
8.308
686,032
-0.06(-0.73%)
Aug 05, 2020
8.485
8.485
8.290
8.369
1,299,017
-0.06(-0.73%)
Aug 04, 2020
8.449
8.528
8.339
8.430
1,110,955
+0.02(+0.29%)
Aug 03, 2020
8.516
8.516
8.363
8.406
518,031
-0.02(-0.29%)
Jul 31, 2020
8.437
8.510
8.351
8.430
1,134,544
+0.00(+0.00%)
Jul 30, 2020
8.253
8.443
8.210
8.430
978,228
+0.12(+1.40%)
Jul 29, 2020
8.290
8.314
8.143
8.314
933,596
+0.09(+1.04%)
Jul 28, 2020
8.198
8.265
8.137
8.229
870,388
+0.02(+0.30%)
Jul 27, 2020
8.100
8.210
8.021
8.204
1,539,041
+0.10(+1.28%)
Jul 24, 2020
8.204
8.220
8.021
8.100
1,181,489
-0.10(-1.27%)
Jul 23, 2020
8.253
8.314
8.192
8.204
2,700,288
-0.04(-0.45%)
Jul 22, 2020
8.180
8.241
8.094
8.241
3,507,689
+0.07(+0.82%)
Jul 21, 2020
8.333
8.333
8.143
8.174
2,188,662
-0.08(-0.96%)
Jul 20, 2020
8.363
8.437
8.177
8.253
1,864,486
-0.18(-2.17%)
Jul 17, 2020
8.406
8.455
8.330
8.437
1,481,155
+0.08(+0.95%)
Jul 16, 2020
8.290
8.437
8.272
8.357
1,271,775
+0.05(+0.59%)
Jul 15, 2020
8.388
8.394
8.213
8.308
1,758,703
-0.01(-0.07%)
Jul 14, 2020
8.137
8.320
8.079
8.314
1,753,444
+0.17(+2.03%)
Jul 13, 2020
7.978
8.278
7.913
8.149
1,990,698
+0.23(+2.85%)
Jul 10, 2020
7.672
7.929
7.648
7.923
1,485,408
+0.25(+3.27%)
Jul 09, 2020
7.703
7.703
7.611
7.672
2,118,767
-0.26(-3.24%)
Jul 08, 2020
7.966
8.094
7.917
7.929
1,380,026
-0.02(-0.31%)
Jul 07, 2020
8.021
8.076
7.923
7.954
1,972,953
-0.13(-1.59%)
Jul 06, 2020
8.051
8.082
7.948
8.082
1,875,313
+0.10(+1.30%)
Jul 02, 2020
8.113
8.113
7.948
7.978
950,687
-0.01(-0.15%)
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
.