-
5 DAY PERFORMANCE
+2.32% -
1 MONTH PERFORMANCE
+4.09% -
3 MONTH PERFORMANCE
+5.20% -
6 MONTH PERFORMANCE
+5.96% -
YEAR-TO-DATE PERFORMANCE
+9.78% -
1 YEAR PERFORMANCE
+8.92%
Algonquin Power & Utilities Cor Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/23/2024 | $25.45 | $25.44 (-0.04%) | $25.50 | $25.42 | 7,700 | $17.54 B |
| 08/22/2024 | $25.44 | $25.45 (0.04%) | $25.45 | $25.38 | 6,000 | $17.55 B |
| 08/21/2024 | $25.42 | $25.41 (-0.04%) | $25.43 | $25.41 | 10,209 | $17.52 B |
| 08/20/2024 | $25.45 | $25.40 (-0.2%) | $25.46 | $25.39 | 19,100 | $17.51 B |
| 08/19/2024 | $25.43 | $25.44 (0.04%) | $25.44 | $25.31 | 14,800 | $17.54 B |
| 08/16/2024 | $25.36 | $25.43 (0.28%) | $25.43 | $25.36 | 11,100 | $17.54 B |
| 08/15/2024 | $25.27 | $25.42 (0.59%) | $25.42 | $25.26 | 14,923 | $17.53 B |
| 08/14/2024 | $25.31 | $25.35 (0.16%) | $25.36 | $25.25 | 22,132 | $17.48 B |
| 08/13/2024 | $25.21 | $25.31 (0.4%) | $25.31 | $25.18 | 28,300 | $17.45 B |
| 08/12/2024 | $25.13 | $25.17 (0.16%) | $25.28 | $24.96 | 43,249 | $17.36 B |
| 08/09/2024 | $25.10 | $25.15 (0.2%) | $25.19 | $24.86 | 40,218 | $17.34 B |
| 08/08/2024 | $25.20 | $25.19 (-0.04%) | $25.20 | $25.13 | 5,130 | $17.37 B |
| 08/07/2024 | $25.18 | $25.18 (0%) | $25.26 | $25.12 | 10,000 | $17.36 B |
| 08/06/2024 | $25.23 | $25.17 (-0.24%) | $25.24 | $25.10 | 14,700 | $17.36 B |
| 08/05/2024 | $25.18 | $25.10 (-0.32%) | $25.23 | $24.59 | 24,100 | $17.31 B |
| 08/02/2024 | $25.29 | $25.30 (0.04%) | $25.35 | $25.22 | 16,004 | $17.45 B |
| 08/01/2024 | $25.23 | $25.35 (0.48%) | $25.37 | $25.23 | 23,700 | $17.48 B |
| 07/31/2024 | $25.41 | $25.18 (-0.91%) | $25.57 | $25.05 | 141,200 | $17.36 B |
| 07/30/2024 | $25.41 | $25.45 (0.16%) | $25.50 | $25.41 | 7,000 | $17.55 B |
| 07/29/2024 | $25.45 | $25.42 (-0.12%) | $25.48 | $25.41 | 6,900 | $17.53 B |
| 07/26/2024 | $25.43 | $25.51 (0.31%) | $25.55 | $25.42 | 8,900 | $17.59 B |
| 07/25/2024 | $25.40 | $25.49 (0.35%) | $25.54 | $25.36 | 13,300 | $17.58 B |
| 07/24/2024 | $25.50 | $25.46 (-0.16%) | $25.51 | $25.41 | 13,111 | $17.56 B |
| 07/23/2024 | $25.46 | $25.44 (-0.08%) | $25.58 | $25.42 | 8,400 | $17.54 B |
| 07/22/2024 | $25.58 | $25.48 (-0.39%) | $25.58 | $25.46 | 21,840 | $17.57 B |
| 07/19/2024 | $25.50 | $25.56 (0.24%) | $25.63 | $25.50 | 4,800 | $17.63 B |
| 07/18/2024 | $25.58 | $25.60 (0.08%) | $25.65 | $25.58 | 10,749 | $17.65 B |
| 07/17/2024 | $25.45 | $25.50 (0.2%) | $25.50 | $25.45 | 4,634 | $17.58 B |
| 07/16/2024 | $25.68 | $25.46 (-0.86%) | $25.69 | $25.35 | 11,402 | $17.56 B |
| 07/15/2024 | $25.64 | $25.63 (-0.04%) | $25.70 | $25.63 | 6,644 | $17.67 B |
| 07/12/2024 | $25.59 | $25.70 (0.43%) | $25.70 | $25.35 | 5,700 | $17.72 B |
| 07/11/2024 | $25.65 | $25.63 (-0.08%) | $25.65 | $25.57 | 3,606 | $17.67 B |
| 07/10/2024 | $25.30 | $25.45 (0.59%) | $25.47 | $25.30 | 3,400 | $17.55 B |
| 07/09/2024 | $25.45 | $25.36 (-0.35%) | $25.50 | $25.32 | 6,500 | $17.49 B |
| 07/08/2024 | $25.30 | $25.30 (0%) | $25.44 | $25.30 | 6,335 | $17.45 B |
| 07/05/2024 | $25.24 | $25.36 (0.48%) | $25.39 | $25.24 | 5,600 | $17.49 B |
| 07/03/2024 | $25.25 | $25.40 (0.59%) | $25.44 | $25.20 | 12,029 | $17.51 B |
| 07/02/2024 | $25.14 | $25.27 (0.52%) | $25.30 | $25.14 | 13,100 | $17.43 B |
| 07/01/2024 | $25.25 | $25.23 (-0.08%) | $25.32 | $25.16 | 7,004 | $17.40 B |
| 06/28/2024 | $25.20 | $25.18 (-0.08%) | $25.20 | $25.12 | 37,700 | $17.36 B |