5 DAY PERFORMANCE
-0.19%
1 MONTH PERFORMANCE
+1.69%
3 MONTH PERFORMANCE
+1.05%
6 MONTH PERFORMANCE
-0.96%
YEAR-TO-DATE PERFORMANCE
+1.69%
1 YEAR PERFORMANCE
+2.29%
Algonquin Power & Utilities Cor Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $25.84 | $25.86 (0.08%) | $25.90 | $25.81 | 11.80 K | $19.86 B |
| 01/29/2026 | $25.90 | $25.84 (-0.23%) | $25.93 | $25.81 | 7.50 K | $19.85 B |
| 01/28/2026 | $25.85 | $25.85 (0%) | $25.89 | $25.85 | 6.52 K | $19.85 B |
| 01/27/2026 | $25.86 | $25.88 (0.08%) | $25.95 | $25.85 | 5.10 K | $19.88 B |
| 01/26/2026 | $25.97 | $25.93 (-0.15%) | $25.97 | $25.89 | 8.50 K | $19.92 B |
| 01/23/2026 | $25.87 | $25.92 (0.19%) | $25.97 | $25.85 | 8.10 K | $19.91 B |
| 01/22/2026 | $25.86 | $25.88 (0.08%) | $25.93 | $25.85 | 24.00 K | $19.88 B |
| 01/21/2026 | $25.56 | $25.90 (1.33%) | $25.96 | $25.56 | 84.10 K | $19.89 B |
| 01/20/2026 | $25.56 | $25.60 (0.16%) | $25.62 | $25.50 | 20.13 K | $19.66 B |
| 01/16/2026 | $25.57 | $25.56 (-0.04%) | $25.64 | $25.56 | 4.75 K | $19.63 B |
| 01/15/2026 | $25.56 | $25.60 (0.16%) | $25.64 | $25.56 | 5.02 K | $19.66 B |
| 01/14/2026 | $25.56 | $25.58 (0.08%) | $25.59 | $25.56 | 9.01 K | $19.65 B |
| 01/13/2026 | $25.56 | $25.58 (0.08%) | $25.58 | $25.56 | 6.60 K | $19.65 B |
| 01/12/2026 | $25.53 | $25.56 (0.12%) | $25.58 | $25.53 | 11.80 K | $19.63 B |
| 01/09/2026 | $25.60 | $25.55 (-0.2%) | $25.60 | $25.54 | 12.35 K | $19.62 B |
| 01/08/2026 | $25.53 | $25.54 (0.04%) | $25.60 | $25.53 | 4.53 K | $19.62 B |
| 01/07/2026 | $25.54 | $25.58 (0.16%) | $25.61 | $25.54 | 8.00 K | $19.65 B |
| 01/06/2026 | $25.53 | $25.55 (0.08%) | $25.56 | $25.53 | 15.05 K | $19.62 B |
| 01/05/2026 | $25.53 | $25.58 (0.2%) | $25.60 | $25.53 | 9.30 K | $19.65 B |
| 01/02/2026 | $25.58 | $25.58 (0%) | $25.64 | $25.52 | 41.50 K | $19.65 B |
| 12/31/2025 | $25.58 | $25.45 (-0.51%) | $25.60 | $25.45 | 466.93 K | $19.55 B |
| 12/30/2025 | $25.56 | $25.55 (-0.04%) | $25.59 | $25.50 | 175.52 K | $19.62 B |
| 12/29/2025 | $25.47 | $25.55 (0.31%) | $25.55 | $25.47 | 41.32 K | $19.62 B |
| 12/26/2025 | $25.66 | $25.50 (-0.62%) | $25.66 | $25.48 | 16.00 K | $19.59 B |
| 12/24/2025 | $25.65 | $25.53 (-0.47%) | $25.65 | $25.53 | 10.52 K | $19.61 B |
| 12/23/2025 | $25.58 | $25.59 (0.04%) | $25.64 | $25.55 | 33.04 K | $19.65 B |
| 12/22/2025 | $25.57 | $25.65 (0.31%) | $25.73 | $25.55 | 31.10 K | $19.70 B |
| 12/19/2025 | $25.60 | $25.55 (-0.2%) | $25.66 | $25.53 | 32.40 K | $19.62 B |
| 12/18/2025 | $25.54 | $25.57 (0.12%) | $25.61 | $25.54 | 18.20 K | $19.64 B |
| 12/17/2025 | $25.59 | $25.60 (0.04%) | $25.65 | $25.52 | 20.01 K | $19.66 B |
| 12/16/2025 | $25.51 | $25.55 (0.16%) | $25.67 | $25.45 | 79.00 K | $19.62 B |
| 12/15/2025 | $25.45 | $25.51 (0.24%) | $25.55 | $25.45 | 20.04 K | $19.59 B |
| 12/12/2025 | $25.81 | $25.86 (0.19%) | $25.90 | $25.81 | 13.60 K | $19.86 B |
| 12/11/2025 | $25.77 | $25.89 (0.47%) | $25.91 | $25.77 | 16.45 K | $19.88 B |
| 12/10/2025 | $25.91 | $25.80 (-0.42%) | $25.91 | $25.76 | 10.03 K | $19.82 B |
| 12/09/2025 | $25.81 | $25.83 (0.08%) | $25.93 | $25.77 | 34.20 K | $19.84 B |
| 12/08/2025 | $25.78 | $25.78 (0%) | $25.84 | $25.77 | 8.83 K | $19.80 B |
| 12/05/2025 | $25.79 | $25.79 (0%) | $25.85 | $25.76 | 10.10 K | $19.81 B |
| 12/04/2025 | $25.75 | $25.78 (0.12%) | $25.84 | $25.75 | 10.74 K | $19.80 B |
| 12/03/2025 | $25.71 | $25.72 (0.04%) | $25.79 | $25.71 | 10.40 K | $19.75 B |
| 12/02/2025 | $25.74 | $25.73 (-0.04%) | $25.80 | $25.70 | 24.70 K | $19.76 B |
| 12/01/2025 | $25.73 | $25.74 (0.04%) | $25.74 | $25.69 | 13.80 K | $19.77 B |
| 11/28/2025 | $25.73 | $25.70 (-0.12%) | $25.73 | $25.67 | 47.95 K | $19.74 B |
| 11/26/2025 | $25.70 | $25.70 (0%) | $25.75 | $25.65 | 13.62 K | $19.74 B |
| 11/25/2025 | $25.74 | $25.72 (-0.08%) | $25.74 | $25.65 | 9.60 K | $19.75 B |
| 11/24/2025 | $25.72 | $25.70 (-0.08%) | $25.75 | $25.70 | 5.72 K | $19.74 B |
| 11/21/2025 | $25.65 | $25.76 (0.43%) | $25.76 | $25.65 | 9.40 K | $32.22 B |
| 11/20/2025 | $25.64 | $25.73 (0.35%) | $25.73 | $25.64 | 11.50 K | $32.18 B |
| 11/19/2025 | $25.64 | $25.73 (0.35%) | $25.80 | $25.64 | 8.70 K | $32.18 B |
| 11/18/2025 | $25.66 | $25.68 (0.08%) | $25.81 | $25.66 | 5.70 K | $32.12 B |
| 11/17/2025 | $25.85 | $25.76 (-0.35%) | $25.85 | $25.70 | 3.20 K | $32.22 B |
| 11/14/2025 | $25.73 | $25.79 (0.23%) | $25.80 | $25.73 | 4.20 K | $32.26 B |
| 11/13/2025 | $25.75 | $25.70 (-0.19%) | $25.82 | $25.66 | 12.70 K | $32.14 B |
| 11/12/2025 | $25.79 | $25.81 (0.08%) | $25.90 | $25.69 | 3.90 K | $32.28 B |
| 11/11/2025 | $25.79 | $25.77 (-0.08%) | $25.79 | $25.77 | 1.50 K | $32.22 B |
| 11/10/2025 | $25.65 | $25.69 (0.16%) | $25.72 | $25.65 | 2.83 K | $32.13 B |
| 11/07/2025 | $25.77 | $25.72 (-0.19%) | $25.79 | $25.63 | 6.73 K | $32.17 B |
| 11/06/2025 | $25.70 | $25.70 (0%) | $25.70 | $25.66 | 15.40 K | $32.14 B |
| 11/05/2025 | $25.63 | $25.70 (0.27%) | $25.73 | $25.63 | 12.42 K | $32.14 B |
| 11/04/2025 | $25.68 | $25.67 (-0.04%) | $25.69 | $25.63 | 4.30 K | $32.11 B |
| 11/03/2025 | $25.63 | $25.67 (0.16%) | $25.72 | $25.61 | 16.50 K | $32.11 B |
| 10/31/2025 | $25.64 | $25.61 (-0.12%) | $25.71 | $25.61 | 25.90 K | $32.03 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.
