Algonquin Power & Utiliti... (AQN)
5.17
-0.03 (-0.58%)
At close: Apr 15, 2025, 3:59 PM
5.19
0.47%
After-hours: Apr 15, 2025, 08:00 PM EDT
Algonquin Power & Utilities Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 5.08 | 5.08 | 5.25 | 5.25 | 5.05 | 5.05 | 5.20 | 5.20 | 3.17% | 17,424,995 |
| Apr 11, 2025 | 4.87 | 4.87 | 5.07 | 5.07 | 4.85 | 4.85 | 5.04 | 5.04 | 3.28% | 10,597,636 |
| Apr 10, 2025 | 4.88 | 4.88 | 4.97 | 4.97 | 4.78 | 4.78 | 4.88 | 4.88 | -0.61% | 21,398,716 |
| Apr 9, 2025 | 4.50 | 4.50 | 4.95 | 4.95 | 4.45 | 4.45 | 4.91 | 4.91 | 7.68% | 25,924,372 |
| Apr 8, 2025 | 4.78 | 4.78 | 4.84 | 4.84 | 4.51 | 4.51 | 4.56 | 4.56 | -2.98% | 16,256,100 |
| Apr 7, 2025 | 4.63 | 4.63 | 4.92 | 4.92 | 4.57 | 4.57 | 4.70 | 4.70 | -3.09% | 15,464,532 |
| Apr 4, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 4.81 | 4.81 | 4.85 | 4.85 | -4.90% | 20,289,300 |
| Apr 3, 2025 | 5.25 | 5.25 | 5.34 | 5.34 | 5.08 | 5.08 | 5.10 | 5.10 | -2.30% | 13,510,149 |
| Apr 2, 2025 | 5.11 | 5.11 | 5.23 | 5.23 | 5.08 | 5.08 | 5.22 | 5.22 | 1.56% | 7,268,367 |
| Apr 1, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.06 | 5.06 | 5.14 | 5.14 | 0.00% | 9,125,500 |
| Mar 31, 2025 | 5.11 | 5.11 | 5.19 | 5.19 | 5.08 | 5.08 | 5.14 | 5.14 | -0.96% | 9,315,700 |
| Mar 28, 2025 | 5.20 | 5.13 | 5.26 | 5.19 | 5.17 | 5.10 | 5.19 | 5.12 | 0.39% | 8,020,128 |
| Mar 27, 2025 | 5.18 | 5.12 | 5.24 | 5.18 | 5.14 | 5.08 | 5.17 | 5.11 | 0.19% | 7,593,638 |
| Mar 26, 2025 | 5.12 | 5.06 | 5.23 | 5.17 | 5.12 | 5.06 | 5.16 | 5.10 | 0.98% | 6,865,613 |
| Mar 25, 2025 | 5.17 | 5.11 | 5.19 | 5.13 | 5.11 | 5.05 | 5.11 | 5.05 | -0.78% | 10,717,900 |
| Mar 24, 2025 | 5.12 | 5.06 | 5.18 | 5.12 | 5.12 | 5.06 | 5.15 | 5.09 | 0.78% | 7,584,658 |
| Mar 21, 2025 | 5.11 | 5.05 | 5.14 | 5.08 | 5.07 | 5.01 | 5.11 | 5.05 | -0.58% | 10,829,341 |
| Mar 20, 2025 | 5.15 | 5.09 | 5.15 | 5.09 | 5.08 | 5.02 | 5.14 | 5.08 | -0.19% | 9,154,639 |
| Mar 19, 2025 | 5.12 | 5.06 | 5.15 | 5.09 | 5.09 | 5.03 | 5.15 | 5.09 | 0.59% | 8,215,138 |
| Mar 18, 2025 | 5.11 | 5.05 | 5.15 | 5.09 | 5.08 | 5.02 | 5.12 | 5.06 | 0.20% | 6,472,569 |
| Mar 17, 2025 | 5.09 | 5.03 | 5.16 | 5.10 | 5.06 | 5.00 | 5.11 | 5.05 | 0.79% | 13,453,000 |
| Mar 14, 2025 | 4.92 | 4.86 | 5.09 | 5.03 | 4.87 | 4.81 | 5.07 | 5.01 | 3.47% | 10,868,716 |
| Mar 13, 2025 | 4.83 | 4.77 | 4.96 | 4.90 | 4.83 | 4.77 | 4.90 | 4.84 | 1.45% | 10,473,100 |
| Mar 12, 2025 | 4.70 | 4.64 | 4.90 | 4.84 | 4.64 | 4.58 | 4.83 | 4.77 | 2.55% | 17,602,700 |
| Mar 11, 2025 | 4.91 | 4.85 | 4.91 | 4.85 | 4.66 | 4.60 | 4.71 | 4.65 | -3.68% | 16,056,028 |
| Mar 10, 2025 | 4.75 | 4.69 | 5.09 | 5.03 | 4.73 | 4.67 | 4.89 | 4.83 | 1.87% | 12,197,367 |
| Mar 7, 2025 | 4.61 | 4.55 | 4.80 | 4.74 | 4.29 | 4.24 | 4.80 | 4.74 | 0.21% | 30,474,846 |
| Mar 6, 2025 | 4.81 | 4.75 | 4.83 | 4.77 | 4.72 | 4.66 | 4.79 | 4.73 | -0.62% | 21,860,405 |
| Mar 5, 2025 | 4.77 | 4.71 | 4.86 | 4.80 | 4.76 | 4.70 | 4.82 | 4.76 | 1.05% | 9,950,106 |
| Mar 4, 2025 | 4.75 | 4.69 | 4.82 | 4.76 | 4.69 | 4.63 | 4.77 | 4.71 | 0.42% | 13,782,802 |
| Mar 3, 2025 | 4.77 | 4.71 | 4.86 | 4.80 | 4.73 | 4.67 | 4.75 | 4.69 | -0.63% | 10,176,100 |
| Feb 28, 2025 | 4.79 | 4.73 | 4.85 | 4.79 | 4.73 | 4.67 | 4.78 | 4.72 | 0.42% | 10,115,314 |
| Feb 27, 2025 | 4.86 | 4.80 | 4.92 | 4.86 | 4.75 | 4.69 | 4.76 | 4.70 | -3.45% | 14,009,600 |
| Feb 26, 2025 | 4.94 | 4.88 | 4.99 | 4.93 | 4.92 | 4.86 | 4.93 | 4.87 | -0.20% | 15,202,237 |
| Feb 25, 2025 | 4.89 | 4.83 | 4.97 | 4.91 | 4.87 | 4.81 | 4.94 | 4.88 | 1.44% | 16,434,300 |
| Feb 24, 2025 | 4.96 | 4.90 | 4.98 | 4.92 | 4.87 | 4.81 | 4.87 | 4.81 | -1.81% | 8,439,021 |
| Feb 21, 2025 | 5.00 | 4.94 | 5.06 | 5.00 | 4.92 | 4.86 | 4.96 | 4.90 | -0.80% | 10,098,006 |
| Feb 20, 2025 | 4.97 | 4.91 | 5.04 | 4.98 | 4.89 | 4.83 | 5.00 | 4.94 | 1.01% | 10,338,100 |
| Feb 19, 2025 | 4.87 | 4.81 | 5.02 | 4.96 | 4.86 | 4.80 | 4.95 | 4.89 | 1.64% | 13,117,830 |
| Feb 18, 2025 | 4.84 | 4.78 | 4.90 | 4.84 | 4.82 | 4.76 | 4.87 | 4.81 | 0.62% | 8,692,700 |
| Feb 14, 2025 | 4.83 | 4.77 | 4.89 | 4.83 | 4.75 | 4.69 | 4.84 | 4.78 | 0.83% | 11,577,020 |
| Feb 13, 2025 | 4.74 | 4.68 | 4.85 | 4.79 | 4.71 | 4.65 | 4.80 | 4.74 | 1.91% | 8,974,947 |
| Feb 12, 2025 | 4.52 | 4.46 | 4.73 | 4.67 | 4.51 | 4.45 | 4.71 | 4.65 | 2.39% | 10,695,239 |
| Feb 11, 2025 | 4.52 | 4.46 | 4.62 | 4.56 | 4.49 | 4.43 | 4.60 | 4.54 | 0.66% | 4,955,791 |
| Feb 10, 2025 | 4.47 | 4.41 | 4.59 | 4.53 | 4.41 | 4.35 | 4.57 | 4.51 | 2.70% | 6,187,847 |
| Feb 7, 2025 | 4.51 | 4.45 | 4.51 | 4.45 | 4.42 | 4.36 | 4.45 | 4.39 | -1.11% | 7,831,071 |
| Feb 6, 2025 | 4.61 | 4.55 | 4.63 | 4.57 | 4.47 | 4.41 | 4.50 | 4.44 | -1.53% | 7,106,600 |
| Feb 5, 2025 | 4.53 | 4.47 | 4.61 | 4.55 | 4.50 | 4.44 | 4.57 | 4.51 | 1.78% | 7,273,602 |
| Feb 4, 2025 | 4.46 | 4.40 | 4.61 | 4.55 | 4.46 | 4.40 | 4.49 | 4.43 | 0.22% | 8,869,814 |
| Feb 3, 2025 | 4.31 | 4.25 | 4.49 | 4.43 | 4.26 | 4.20 | 4.48 | 4.42 | 0.90% | 14,446,644 |