-
5 DAY PERFORMANCE
-0.23% -
1 MONTH PERFORMANCE
+0.66% -
3 MONTH PERFORMANCE
+1.30% -
6 MONTH PERFORMANCE
+2.26% -
YEAR-TO-DATE PERFORMANCE
+6.80% -
1 YEAR PERFORMANCE
+4.33%
Algonquin Power & Utilities Cor Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $25.91 | $25.77 (-0.54%) | $25.91 | $25.76 | 16,303 | $17.77 B |
| 11/21/2024 | $25.83 | $25.78 (-0.19%) | $25.95 | $25.70 | 9,511 | $17.78 B |
| 11/20/2024 | $25.88 | $25.76 (-0.46%) | $25.88 | $25.66 | 9,932 | $17.76 B |
| 11/19/2024 | $25.77 | $25.83 (0.23%) | $25.97 | $25.75 | 22,000 | $17.81 B |
| 11/18/2024 | $25.75 | $25.71 (-0.16%) | $25.77 | $25.65 | 9,206 | $17.73 B |
| 11/15/2024 | $25.61 | $25.69 (0.31%) | $25.80 | $25.61 | 42,919 | $17.71 B |
| 11/14/2024 | $25.55 | $25.70 (0.59%) | $25.79 | $25.55 | 9,630 | $17.72 B |
| 11/13/2024 | $25.64 | $25.58 (-0.23%) | $25.64 | $25.51 | 13,300 | $17.64 B |
| 11/12/2024 | $25.70 | $25.75 (0.19%) | $25.79 | $25.70 | 8,029 | $17.76 B |
| 11/11/2024 | $25.74 | $25.70 (-0.16%) | $25.80 | $25.70 | 9,204 | $17.72 B |
| 11/08/2024 | $25.69 | $25.65 (-0.16%) | $25.75 | $25.65 | 42,400 | $17.69 B |
| 11/07/2024 | $25.57 | $25.66 (0.35%) | $25.74 | $25.57 | 6,500 | $17.69 B |
| 11/06/2024 | $25.60 | $25.68 (0.31%) | $25.75 | $25.60 | 8,843 | $17.71 B |
| 11/05/2024 | $25.63 | $25.67 (0.16%) | $25.72 | $25.59 | 28,701 | $17.70 B |
| 11/04/2024 | $25.64 | $25.66 (0.08%) | $25.70 | $25.63 | 16,704 | $17.69 B |
| 11/01/2024 | $25.66 | $25.64 (-0.08%) | $25.77 | $25.60 | 19,600 | $17.68 B |
| 10/31/2024 | $25.69 | $25.69 (0%) | $25.80 | $25.60 | 61,900 | $17.71 B |
| 10/30/2024 | $25.66 | $25.66 (0%) | $25.69 | $25.65 | 5,700 | $17.69 B |
| 10/29/2024 | $25.60 | $25.65 (0.2%) | $25.67 | $25.60 | 10,019 | $17.69 B |
| 10/28/2024 | $25.56 | $25.63 (0.27%) | $25.64 | $25.54 | 5,105 | $17.67 B |
| 10/25/2024 | $25.61 | $25.56 (-0.2%) | $25.69 | $25.56 | 5,100 | $17.63 B |
| 10/24/2024 | $25.69 | $25.60 (-0.35%) | $25.69 | $25.48 | 46,518 | $17.65 B |
| 10/23/2024 | $25.56 | $25.66 (0.39%) | $25.68 | $25.56 | 7,532 | $17.69 B |
| 10/22/2024 | $25.56 | $25.57 (0.04%) | $25.65 | $25.56 | 5,817 | $17.63 B |
| 10/21/2024 | $25.65 | $25.61 (-0.16%) | $25.67 | $25.55 | 15,000 | $17.66 B |
| 10/18/2024 | $25.66 | $25.64 (-0.08%) | $25.70 | $25.58 | 7,700 | $17.68 B |
| 10/17/2024 | $25.57 | $25.64 (0.27%) | $25.78 | $25.56 | 8,730 | $17.68 B |
| 10/16/2024 | $25.72 | $25.71 (-0.04%) | $25.83 | $25.64 | 99,742 | $17.73 B |
| 10/15/2024 | $25.61 | $25.67 (0.23%) | $25.74 | $25.61 | 8,215 | $17.70 B |
| 10/14/2024 | $25.69 | $25.57 (-0.47%) | $25.69 | $25.52 | 17,300 | $17.63 B |
| 10/11/2024 | $25.47 | $25.65 (0.71%) | $25.65 | $25.47 | 429,100 | $17.69 B |
| 10/10/2024 | $25.60 | $25.56 (-0.16%) | $25.70 | $25.48 | 18,000 | $17.63 B |
| 10/09/2024 | $25.62 | $25.60 (-0.08%) | $25.70 | $25.45 | 54,800 | $17.65 B |
| 10/08/2024 | $25.46 | $25.59 (0.51%) | $25.62 | $25.46 | 5,019 | $17.65 B |
| 10/07/2024 | $25.53 | $25.52 (-0.04%) | $25.62 | $25.43 | 14,429 | $17.60 B |
| 10/04/2024 | $25.61 | $25.51 (-0.39%) | $25.65 | $25.46 | 9,900 | $17.59 B |
| 10/03/2024 | $25.68 | $25.62 (-0.23%) | $25.68 | $25.59 | 9,708 | $17.67 B |
| 10/02/2024 | $25.64 | $25.59 (-0.2%) | $25.82 | $25.59 | 20,936 | $17.65 B |
| 10/01/2024 | $26.00 | $25.64 (-1.38%) | $26.00 | $25.57 | 42,231 | $17.68 B |
| 09/30/2024 | $26.35 | $25.99 (-1.37%) | $26.39 | $25.99 | 603,400 | $17.92 B |
| 09/27/2024 | $26.03 | $26.47 (1.69%) | $26.50 | $25.85 | 125,021 | $18.25 B |
| 09/26/2024 | $25.97 | $25.97 (0%) | $26.09 | $25.83 | 45,619 | $17.91 B |
| 09/25/2024 | $25.99 | $25.92 (-0.27%) | $25.99 | $25.76 | 50,100 | $17.87 B |
| 09/24/2024 | $25.80 | $25.94 (0.54%) | $25.98 | $25.80 | 48,000 | $17.89 B |
| 09/23/2024 | $25.98 | $25.89 (-0.35%) | $25.98 | $25.80 | 45,400 | $17.85 B |
| 09/20/2024 | $25.91 | $25.89 (-0.08%) | $26.00 | $25.80 | 48,200 | $17.85 B |
| 09/19/2024 | $26.02 | $25.96 (-0.23%) | $26.08 | $25.87 | 52,000 | $17.90 B |
| 09/18/2024 | $26.30 | $26.00 (-1.14%) | $26.30 | $25.83 | 40,217 | $17.93 B |
| 09/17/2024 | $26.06 | $26.31 (0.96%) | $26.39 | $26.00 | 23,340 | $18.14 B |
| 09/16/2024 | $25.79 | $26.00 (0.81%) | $26.10 | $25.61 | 20,600 | $17.93 B |
| 09/13/2024 | $25.45 | $25.57 (0.47%) | $25.85 | $25.45 | 53,038 | $17.63 B |
| 09/12/2024 | $25.99 | $25.98 (-0.04%) | $26.05 | $25.85 | 51,105 | $17.91 B |
| 09/11/2024 | $25.70 | $25.98 (1.09%) | $25.99 | $25.64 | 27,219 | $17.91 B |
| 09/10/2024 | $25.74 | $25.81 (0.27%) | $25.86 | $25.65 | 27,400 | $17.80 B |
| 09/09/2024 | $25.68 | $25.74 (0.23%) | $25.74 | $25.64 | 13,200 | $17.75 B |
| 09/06/2024 | $25.72 | $25.72 (0%) | $25.74 | $25.68 | 10,832 | $17.74 B |
| 09/05/2024 | $25.63 | $25.72 (0.35%) | $25.72 | $25.63 | 11,500 | $17.74 B |
| 09/04/2024 | $25.60 | $25.68 (0.31%) | $25.72 | $25.49 | 17,100 | $17.71 B |
| 09/03/2024 | $25.60 | $25.56 (-0.16%) | $25.60 | $25.45 | 14,508 | $17.63 B |
| 08/30/2024 | $25.42 | $25.50 (0.31%) | $25.60 | $25.42 | 41,545 | $17.58 B |
| 08/29/2024 | $25.50 | $25.53 (0.12%) | $25.53 | $25.41 | 38,744 | $17.60 B |
| 08/28/2024 | $25.40 | $25.45 (0.2%) | $25.50 | $25.40 | 60,200 | $17.55 B |
| 08/27/2024 | $25.46 | $25.43 (-0.12%) | $25.46 | $25.40 | 17,039 | $17.54 B |
| 08/26/2024 | $25.50 | $25.49 (-0.04%) | $25.54 | $25.43 | 12,300 | $17.58 B |