5 DAY PERFORMANCE
+0.12%
1 MONTH PERFORMANCE
+0.92%
3 MONTH PERFORMANCE
-1.40%
6 MONTH PERFORMANCE
-2.05%
YEAR-TO-DATE PERFORMANCE
+0.32%
1 YEAR PERFORMANCE
+0.76%
Algonquin Power & Utilities Cor Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/19/2025 | $25.30 | $25.30 (0%) | $25.32 | $25.30 | 1.00 K | |
| 05/16/2025 | $25.40 | $25.48 (0.31%) | $25.48 | $25.29 | 6.01 K | $18.70 B |
| 05/15/2025 | $25.41 | $25.43 (0.08%) | $25.44 | $25.24 | 12.33 K | $18.67 B |
| 05/14/2025 | $25.30 | $25.27 (-0.12%) | $25.30 | $25.25 | 7.61 K | $18.55 B |
| 05/13/2025 | $25.28 | $25.30 (0.08%) | $25.44 | $25.21 | 14.61 K | $18.57 B |
| 05/12/2025 | $25.24 | $25.25 (0.04%) | $25.30 | $25.18 | 84.01 K | $18.53 B |
| 05/09/2025 | $25.20 | $25.22 (0.08%) | $25.24 | $25.19 | 35.02 K | $18.51 B |
| 05/08/2025 | $25.27 | $25.16 (-0.44%) | $25.27 | $25.16 | 26.40 K | $18.47 B |
| 05/07/2025 | $25.12 | $25.17 (0.2%) | $25.25 | $25.12 | 30.20 K | $18.48 B |
| 05/06/2025 | $25.14 | $25.17 (0.12%) | $25.20 | $25.10 | 50.00 K | $18.48 B |
| 05/05/2025 | $25.17 | $25.16 (-0.04%) | $25.19 | $25.04 | 33.14 K | $18.47 B |
| 05/02/2025 | $25.15 | $25.17 (0.08%) | $25.20 | $25.13 | 5.65 K | $18.48 B |
| 05/01/2025 | $25.21 | $25.12 (-0.36%) | $25.21 | $25.06 | 7.30 K | $18.44 B |
| 04/30/2025 | $25.16 | $25.15 (-0.04%) | $25.24 | $25.12 | 9.81 K | $18.46 B |
| 04/29/2025 | $25.12 | $25.16 (0.16%) | $25.25 | $25.12 | 59.60 K | $18.47 B |
| 04/28/2025 | $25.19 | $25.15 (-0.16%) | $25.26 | $25.12 | 404.00 K | $18.46 B |
| 04/25/2025 | $25.29 | $25.07 (-0.87%) | $25.29 | $25.07 | 7.42 K | $18.40 B |
| 04/24/2025 | $25.25 | $25.20 (-0.2%) | $25.34 | $25.16 | 5.60 K | $18.50 B |
| 04/23/2025 | $25.38 | $25.26 (-0.47%) | $25.40 | $25.15 | 6.60 K | $18.54 B |
| 04/22/2025 | $25.08 | $25.15 (0.28%) | $25.20 | $25.08 | 8.70 K | $18.46 B |
| 04/21/2025 | $25.10 | $25.07 (-0.12%) | $25.17 | $25.01 | 8.31 K | $18.40 B |
| 04/17/2025 | $25.13 | $25.07 (-0.24%) | $25.13 | $25.02 | 3.84 K | $18.40 B |
| 04/16/2025 | $25.04 | $25.05 (0.04%) | $25.21 | $25.01 | 89.92 K | $18.39 B |
| 04/15/2025 | $25.12 | $25.04 (-0.32%) | $25.15 | $25.00 | 155.43 K | $18.38 B |
| 04/14/2025 | $25.10 | $25.00 (-0.4%) | $25.12 | $24.99 | 38.80 K | $18.35 B |
| 04/11/2025 | $24.94 | $25.00 (0.24%) | $25.14 | $24.74 | 94.20 K | $18.35 B |
| 04/10/2025 | $25.26 | $24.97 (-1.15%) | $25.26 | $24.85 | 60.00 K | $18.33 B |
| 04/09/2025 | $25.01 | $25.32 (1.24%) | $25.35 | $24.84 | 213.61 K | $18.59 B |
| 04/08/2025 | $25.14 | $24.95 (-0.76%) | $25.14 | $24.91 | 20.80 K | $18.31 B |
| 04/07/2025 | $25.05 | $24.80 (-1%) | $25.05 | $24.59 | 33.20 K | $18.20 B |
| 04/04/2025 | $24.90 | $25.21 (1.24%) | $25.21 | $24.89 | 90.30 K | $18.51 B |
| 04/03/2025 | $25.01 | $25.10 (0.36%) | $25.19 | $24.94 | 36.50 K | $18.42 B |
| 04/02/2025 | $25.24 | $25.22 (-0.08%) | $25.30 | $25.15 | 109.10 K | $18.51 B |
| 04/01/2025 | $25.22 | $25.26 (0.16%) | $25.35 | $25.19 | 21.64 K | $18.54 B |
| 03/31/2025 | $25.35 | $25.20 (-0.59%) | $25.35 | $25.19 | 129.90 K | $18.50 B |
| 03/28/2025 | $25.34 | $25.35 (0.04%) | $25.43 | $25.34 | 12.90 K | $18.61 B |
| 03/27/2025 | $25.35 | $25.34 (-0.04%) | $25.45 | $25.34 | 22.04 K | $18.60 B |
| 03/26/2025 | $25.48 | $25.45 (-0.12%) | $25.69 | $25.35 | 10.50 K | $18.68 B |
| 03/25/2025 | $25.84 | $25.51 (-1.28%) | $25.95 | $25.45 | 74.10 K | $18.73 B |
| 03/24/2025 | $25.87 | $25.76 (-0.43%) | $25.87 | $25.69 | 3.70 K | $18.91 B |
| 03/21/2025 | $25.74 | $25.79 (0.19%) | $25.92 | $25.51 | 4.12 K | $18.93 B |
| 03/20/2025 | $25.91 | $25.66 (-0.96%) | $25.91 | $25.58 | 5.71 K | $18.84 B |
| 03/19/2025 | $25.77 | $25.72 (-0.19%) | $25.97 | $25.57 | 83.84 K | $18.88 B |
| 03/18/2025 | $25.49 | $25.72 (0.9%) | $25.78 | $25.48 | 7.20 K | $18.88 B |
| 03/17/2025 | $25.49 | $25.61 (0.47%) | $25.66 | $25.35 | 10.70 K | $18.80 B |
| 03/14/2025 | $25.39 | $25.47 (0.32%) | $25.68 | $25.32 | 27.23 K | $18.70 B |
| 03/13/2025 | $25.72 | $25.81 (0.35%) | $25.87 | $25.58 | 52.40 K | $18.95 B |
| 03/12/2025 | $25.64 | $25.87 (0.9%) | $25.87 | $25.55 | 15.25 K | $18.99 B |
| 03/11/2025 | $25.62 | $25.64 (0.08%) | $25.77 | $25.52 | 19.04 K | $18.82 B |
| 03/10/2025 | $25.60 | $25.60 (0%) | $25.62 | $25.54 | 17.10 K | $18.79 B |
| 03/07/2025 | $25.55 | $25.57 (0.08%) | $25.62 | $25.52 | 23.00 K | $18.77 B |
| 03/06/2025 | $25.55 | $25.61 (0.23%) | $25.67 | $25.51 | 20.60 K | $18.80 B |
| 03/05/2025 | $25.60 | $25.57 (-0.12%) | $25.62 | $25.52 | 17.40 K | $18.77 B |
| 03/04/2025 | $25.70 | $25.62 (-0.31%) | $25.70 | $25.54 | 18.32 K | $18.81 B |
| 03/03/2025 | $25.77 | $25.80 (0.12%) | $25.84 | $25.71 | 4.50 K | $18.94 B |
| 02/28/2025 | $25.77 | $25.85 (0.31%) | $25.90 | $25.77 | 16.20 K | $18.98 B |
| 02/27/2025 | $25.94 | $25.90 (-0.15%) | $26.05 | $25.75 | 16.10 K | $19.01 B |
| 02/26/2025 | $25.94 | $26.00 (0.23%) | $26.00 | $25.65 | 20.53 K | $19.09 B |
| 02/25/2025 | $25.59 | $25.82 (0.9%) | $26.09 | $25.59 | 13.24 K | $18.95 B |
| 02/24/2025 | $25.60 | $25.78 (0.7%) | $25.78 | $25.60 | 5.70 K | $18.92 B |
| 02/21/2025 | $25.67 | $25.65 (-0.08%) | $25.74 | $25.65 | 12.34 K | $18.83 B |
| 02/20/2025 | $25.63 | $25.66 (0.12%) | $25.68 | $25.57 | 6.10 K | $18.84 B |
| 02/19/2025 | $25.63 | $25.66 (0.12%) | $25.69 | $25.62 | 6.15 K | $18.84 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.
