Algonquin Power & Utilities Corp. (AQN) Charts

$5.78

$0.07 (-1.11%)
Last update: 04:00 PM EST
Day's range
$5.73
Day's range
$5.84

5 DAY PERFORMANCE

-1.45%

1 MONTH PERFORMANCE

+3.31%

3 MONTH PERFORMANCE

+12.79%

6 MONTH PERFORMANCE

+33.68%

YEAR-TO-DATE PERFORMANCE

+29.78%

1 YEAR PERFORMANCE

-1.28%

Algonquin Power & Utilities Corp. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/17/2025 $5.85 $5.78 (-1.2%) $5.85 $5.73 8.54 M $4.44 B
06/16/2025 $5.86 $5.84 (-0.34%) $5.92 $5.80 9.94 M $4.48 B
06/13/2025 $5.86 $5.86 (0%) $5.91 $5.84 6.73 M $4.50 B
06/12/2025 $5.90 $5.91 (0.17%) $5.94 $5.88 5.88 M $4.54 B
06/11/2025 $5.89 $5.88 (-0.17%) $5.92 $5.83 7.14 M $4.51 B
06/10/2025 $5.84 $5.83 (-0.17%) $5.87 $5.77 12.20 M $4.48 B
06/09/2025 $5.85 $5.79 (-1.03%) $5.88 $5.79 10.84 M $4.44 B
06/06/2025 $5.85 $5.85 (0%) $5.87 $5.77 13.51 M $4.49 B
06/05/2025 $5.94 $5.84 (-1.68%) $5.95 $5.81 14.98 M $4.48 B
06/04/2025 $6.06 $5.92 (-2.31%) $6.19 $5.89 24.25 M $4.54 B
06/03/2025 $5.46 $6.22 (13.92%) $6.24 $5.46 45.74 M $4.77 B
06/02/2025 $5.48 $5.37 (-2.01%) $5.51 $5.32 24.39 M $4.12 B
05/30/2025 $5.48 $5.49 (0.18%) $5.54 $5.46 14.39 M $4.21 B
05/29/2025 $5.46 $5.48 (0.37%) $5.52 $5.42 11.18 M $4.21 B
05/28/2025 $5.60 $5.42 (-3.21%) $5.60 $5.38 14.14 M $4.16 B
05/27/2025 $5.60 $5.61 (0.18%) $5.68 $5.56 8.13 M $4.31 B
05/23/2025 $5.55 $5.56 (0.18%) $5.58 $5.44 19.71 M $4.27 B
05/22/2025 $5.44 $5.49 (0.92%) $5.52 $5.40 13.32 M $4.21 B
05/21/2025 $5.59 $5.48 (-1.97%) $5.61 $5.46 15.29 M $4.21 B
05/20/2025 $5.61 $5.62 (0.18%) $5.71 $5.59 12.45 M $4.31 B
05/19/2025 $5.52 $5.61 (1.63%) $5.62 $5.52 3.34 M $4.31 B
05/16/2025 $5.48 $5.59 (2.01%) $5.59 $5.46 12.25 M $4.29 B
05/15/2025 $5.48 $5.49 (0.18%) $5.52 $5.43 16.20 M $4.21 B
05/14/2025 $5.57 $5.44 (-2.33%) $5.59 $5.38 13.80 M $4.18 B
05/13/2025 $5.75 $5.61 (-2.43%) $5.75 $5.58 10.29 M $4.31 B
05/12/2025 $5.92 $5.71 (-3.55%) $5.95 $5.71 15.22 M $4.38 B
05/09/2025 $5.58 $5.99 (7.35%) $6.01 $5.54 27.25 M $4.73 B
05/08/2025 $5.47 $5.46 (-0.18%) $5.50 $5.40 13.72 M $4.32 B
05/07/2025 $5.49 $5.46 (-0.55%) $5.54 $5.44 15.46 M $4.32 B
05/06/2025 $5.40 $5.49 (1.67%) $5.54 $5.38 10.34 M $4.34 B
05/05/2025 $5.40 $5.38 (-0.37%) $5.42 $5.35 9.43 M $4.25 B
05/02/2025 $5.31 $5.39 (1.51%) $5.43 $5.27 12.85 M $4.26 B
05/01/2025 $5.38 $5.27 (-2.04%) $5.44 $5.27 10.38 M $4.17 B
04/30/2025 $5.35 $5.38 (0.56%) $5.42 $5.30 11.83 M $4.25 B
04/29/2025 $5.37 $5.37 (0%) $5.40 $5.32 7.77 M $4.24 B
04/28/2025 $5.29 $5.35 (1.13%) $5.36 $5.24 9.06 M $4.23 B
04/25/2025 $5.29 $5.28 (-0.19%) $5.31 $5.16 9.28 M $4.05 B
04/24/2025 $5.25 $5.29 (0.76%) $5.31 $5.19 10.78 M $4.06 B
04/23/2025 $5.40 $5.24 (-2.96%) $5.42 $5.22 10.39 M $4.02 B
04/22/2025 $5.36 $5.39 (0.56%) $5.45 $5.35 8.44 M $4.14 B
04/21/2025 $5.40 $5.32 (-1.48%) $5.41 $5.25 11.48 M $4.08 B
04/17/2025 $5.28 $5.41 (2.46%) $5.49 $5.28 15.60 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