5 DAY PERFORMANCE
+7.34%
1 MONTH PERFORMANCE
+5.66%
3 MONTH PERFORMANCE
+22.68%
6 MONTH PERFORMANCE
+4.44%
YEAR-TO-DATE PERFORMANCE
+21.57%
1 YEAR PERFORMANCE
-7.36%
Algonquin Power & Utilities Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $5.28 | $5.41 (2.46%) | $5.49 | $5.28 | 15.34 M | $4.15 B |
| 04/16/2025 | $5.21 | $5.27 (1.15%) | $5.31 | $5.17 | 10.11 M | $4.04 B |
| 04/15/2025 | $5.22 | $5.17 (-0.96%) | $5.22 | $5.16 | 10.38 M | $3.97 B |
| 04/14/2025 | $5.08 | $5.20 (2.36%) | $5.25 | $5.05 | 17.43 M | $3.99 B |
| 04/11/2025 | $4.87 | $5.04 (3.49%) | $5.07 | $4.85 | 10.60 M | $3.87 B |
| 04/10/2025 | $4.88 | $4.88 (0%) | $4.97 | $4.78 | 21.40 M | $3.74 B |
| 04/09/2025 | $4.50 | $4.91 (9.11%) | $4.95 | $4.45 | 25.92 M | $3.77 B |
| 04/08/2025 | $4.78 | $4.56 (-4.6%) | $4.84 | $4.51 | 16.26 M | $3.50 B |
| 04/07/2025 | $4.63 | $4.70 (1.51%) | $4.92 | $4.57 | 15.46 M | $3.61 B |
| 04/04/2025 | $5.06 | $4.85 (-4.15%) | $5.06 | $4.81 | 20.29 M | $3.72 B |
| 04/03/2025 | $5.25 | $5.10 (-2.86%) | $5.34 | $5.08 | 13.51 M | $3.91 B |
| 04/02/2025 | $5.11 | $5.22 (2.15%) | $5.23 | $5.08 | 7.27 M | $4.00 B |
| 04/01/2025 | $5.16 | $5.14 (-0.39%) | $5.16 | $5.06 | 9.13 M | $3.94 B |
| 03/31/2025 | $5.11 | $5.14 (0.59%) | $5.19 | $5.08 | 9.32 M | $3.94 B |
| 03/28/2025 | $5.20 | $5.19 (-0.19%) | $5.26 | $5.17 | 8.02 M | $3.98 B |
| 03/27/2025 | $5.18 | $5.17 (-0.19%) | $5.24 | $5.14 | 7.59 M | $3.97 B |
| 03/26/2025 | $5.12 | $5.16 (0.78%) | $5.23 | $5.12 | 6.87 M | $3.96 B |
| 03/25/2025 | $5.17 | $5.11 (-1.16%) | $5.19 | $5.11 | 10.72 M | $3.92 B |
| 03/24/2025 | $5.12 | $5.15 (0.59%) | $5.18 | $5.12 | 7.58 M | $3.95 B |
| 03/21/2025 | $5.11 | $5.11 (0%) | $5.14 | $5.07 | 10.83 M | $3.92 B |
| 03/20/2025 | $5.15 | $5.14 (-0.19%) | $5.15 | $5.08 | 9.15 M | $3.94 B |
| 03/19/2025 | $5.12 | $5.15 (0.59%) | $5.15 | $5.09 | 8.22 M | $3.95 B |
| 03/18/2025 | $5.11 | $5.12 (0.2%) | $5.15 | $5.08 | 6.47 M | $3.93 B |
| 03/17/2025 | $5.09 | $5.11 (0.39%) | $5.16 | $5.06 | 13.45 M | $3.92 B |
| 03/14/2025 | $4.92 | $5.07 (3.05%) | $5.09 | $4.87 | 10.87 M | $3.89 B |
| 03/13/2025 | $4.83 | $4.90 (1.45%) | $4.96 | $4.83 | 10.47 M | $3.76 B |
| 03/12/2025 | $4.70 | $4.83 (2.77%) | $4.90 | $4.64 | 17.60 M | $3.71 B |
| 03/11/2025 | $4.91 | $4.71 (-4.07%) | $4.91 | $4.66 | 16.06 M | $3.61 B |
| 03/10/2025 | $4.75 | $4.89 (2.95%) | $5.09 | $4.73 | 12.20 M | $3.75 B |
| 03/07/2025 | $4.61 | $4.80 (4.12%) | $4.80 | $4.29 | 30.47 M | $3.68 B |
| 03/06/2025 | $4.81 | $4.79 (-0.42%) | $4.83 | $4.72 | 21.86 M | $3.68 B |
| 03/05/2025 | $4.77 | $4.82 (1.05%) | $4.86 | $4.76 | 9.95 M | $3.70 B |
| 03/04/2025 | $4.75 | $4.77 (0.42%) | $4.82 | $4.69 | 13.78 M | $3.66 B |
| 03/03/2025 | $4.77 | $4.75 (-0.42%) | $4.86 | $4.73 | 10.18 M | $3.64 B |
| 02/28/2025 | $4.79 | $4.78 (-0.21%) | $4.85 | $4.73 | 10.12 M | $3.67 B |
| 02/27/2025 | $4.86 | $4.76 (-2.06%) | $4.92 | $4.75 | 14.01 M | $3.65 B |
| 02/26/2025 | $4.94 | $4.93 (-0.2%) | $4.99 | $4.92 | 15.20 M | $3.78 B |
| 02/25/2025 | $4.89 | $4.94 (1.02%) | $4.97 | $4.87 | 16.43 M | $3.79 B |
| 02/24/2025 | $4.96 | $4.87 (-1.81%) | $4.98 | $4.87 | 8.44 M | $3.74 B |
| 02/21/2025 | $5.00 | $4.96 (-0.8%) | $5.06 | $4.92 | 10.10 M | $3.81 B |
| 02/20/2025 | $4.97 | $5.00 (0.6%) | $5.04 | $4.89 | 10.34 M | $3.84 B |
| 02/19/2025 | $4.87 | $4.95 (1.64%) | $5.02 | $4.86 | 13.12 M | $3.80 B |
| 02/18/2025 | $4.84 | $4.87 (0.62%) | $4.90 | $4.82 | 8.69 M | $3.74 B |
| 02/14/2025 | $4.83 | $4.84 (0.21%) | $4.89 | $4.75 | 11.58 M | $3.71 B |
| 02/13/2025 | $4.74 | $4.80 (1.27%) | $4.85 | $4.71 | 8.97 M | $3.68 B |
| 02/12/2025 | $4.52 | $4.71 (4.2%) | $4.73 | $4.51 | 10.70 M | $3.61 B |
| 02/11/2025 | $4.52 | $4.60 (1.77%) | $4.62 | $4.49 | 4.96 M | $3.53 B |
| 02/10/2025 | $4.47 | $4.57 (2.24%) | $4.59 | $4.41 | 6.19 M | $3.51 B |
| 02/07/2025 | $4.51 | $4.45 (-1.33%) | $4.51 | $4.42 | 7.83 M | $3.41 B |
| 02/06/2025 | $4.61 | $4.50 (-2.39%) | $4.63 | $4.47 | 7.11 M | $3.45 B |
| 02/05/2025 | $4.53 | $4.57 (0.88%) | $4.61 | $4.50 | 7.27 M | $3.51 B |
| 02/04/2025 | $4.46 | $4.49 (0.67%) | $4.61 | $4.46 | 8.87 M | $3.44 B |
| 02/03/2025 | $4.31 | $4.48 (3.94%) | $4.49 | $4.26 | 14.45 M | $3.44 B |
| 01/31/2025 | $4.29 | $4.44 (3.5%) | $4.57 | $4.29 | 16.80 M | $3.41 B |
| 01/30/2025 | $4.35 | $4.34 (-0.23%) | $4.38 | $4.29 | 6.53 M | $3.33 B |
| 01/29/2025 | $4.43 | $4.29 (-3.16%) | $4.44 | $4.27 | 7.12 M | $3.29 B |
| 01/28/2025 | $4.55 | $4.43 (-2.64%) | $4.59 | $4.40 | 8.40 M | $3.40 B |
| 01/27/2025 | $4.40 | $4.56 (3.64%) | $4.58 | $4.37 | 9.46 M | $3.50 B |
| 01/24/2025 | $4.43 | $4.41 (-0.45%) | $4.45 | $4.37 | 7.30 M | $3.38 B |
| 01/23/2025 | $4.39 | $4.43 (0.91%) | $4.47 | $4.39 | 7.46 M | $3.40 B |
| 01/22/2025 | $4.47 | $4.40 (-1.57%) | $4.47 | $4.38 | 8.35 M | $3.38 B |
| 01/21/2025 | $4.44 | $4.47 (0.68%) | $4.54 | $4.37 | 6.79 M | $3.43 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
