Algonquin Power & Utiliti... (AQNB)
25.57
-0.05 (-0.20%)
At close: Mar 05, 2025, 3:59 PM
25.57
0.00%
After-hours: Mar 05, 2025, 07:00 PM EST
AQNB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 25.60 | 25.62 | 25.52 | 25.57 | -0.05 | -0.20% | 17,381 |
| Mar 4, 2025 | 25.70 | 25.70 | 25.54 | 25.62 | -0.18 | -0.70% | 18,317 |
| Mar 3, 2025 | 25.77 | 25.84 | 25.71 | 25.80 | -0.05 | -0.19% | 4,500 |
| Feb 28, 2025 | 25.77 | 25.90 | 25.77 | 25.85 | -0.05 | -0.19% | 16,200 |
| Feb 27, 2025 | 25.94 | 26.05 | 25.75 | 25.90 | -0.10 | -0.38% | 16,100 |
| Feb 26, 2025 | 25.94 | 26.00 | 25.65 | 26.00 | 0.18 | 0.70% | 20,532 |
| Feb 25, 2025 | 25.59 | 26.09 | 25.59 | 25.82 | 0.04 | 0.16% | 13,243 |
| Feb 24, 2025 | 25.60 | 25.78 | 25.60 | 25.78 | 0.13 | 0.51% | 5,700 |
| Feb 21, 2025 | 25.67 | 25.74 | 25.65 | 25.65 | -0.01 | -0.04% | 12,343 |
| Feb 20, 2025 | 25.63 | 25.68 | 25.57 | 25.66 | 0.00 | 0.00% | 6,100 |
| Feb 19, 2025 | 25.63 | 25.69 | 25.62 | 25.66 | 0.00 | 0.00% | 6,145 |
| Feb 18, 2025 | 25.64 | 25.69 | 25.60 | 25.66 | 0.08 | 0.31% | 5,743 |
| Feb 14, 2025 | 25.53 | 25.58 | 25.53 | 25.58 | 0.02 | 0.08% | 4,221 |
| Feb 13, 2025 | 25.54 | 25.60 | 25.45 | 25.56 | -0.01 | -0.04% | 240,100 |
| Feb 12, 2025 | 25.60 | 25.60 | 25.55 | 25.57 | -0.05 | -0.20% | 6,527 |
| Feb 11, 2025 | 25.61 | 25.64 | 25.55 | 25.62 | 0.00 | 0.00% | 7,800 |
| Feb 10, 2025 | 25.53 | 25.62 | 25.51 | 25.62 | 0.15 | 0.59% | 3,900 |
| Feb 7, 2025 | 25.50 | 25.54 | 25.44 | 25.47 | -0.01 | -0.04% | 5,548 |
| Feb 6, 2025 | 25.42 | 25.53 | 25.42 | 25.48 | 0.03 | 0.12% | 7,741 |
| Feb 5, 2025 | 25.44 | 25.53 | 25.37 | 25.45 | -0.03 | -0.12% | 5,100 |
| Feb 4, 2025 | 25.85 | 25.85 | 25.45 | 25.48 | 0.04 | 0.16% | 8,700 |
| Feb 3, 2025 | 25.30 | 25.52 | 25.30 | 25.44 | 0.14 | 0.55% | 18,400 |
| Jan 31, 2025 | 25.61 | 25.61 | 25.30 | 25.30 | -0.28 | -1.09% | 31,200 |
| Jan 30, 2025 | 25.59 | 25.63 | 25.51 | 25.58 | 0.05 | 0.20% | 7,400 |
| Jan 29, 2025 | 25.57 | 25.63 | 25.41 | 25.53 | 0.10 | 0.39% | 7,121 |
| Jan 28, 2025 | 25.49 | 25.61 | 25.43 | 25.43 | -0.17 | -0.66% | 5,316 |
| Jan 27, 2025 | 25.54 | 25.64 | 25.52 | 25.60 | 0.11 | 0.43% | 10,300 |
| Jan 24, 2025 | 25.52 | 25.59 | 25.41 | 25.49 | 0.08 | 0.31% | 4,800 |
| Jan 23, 2025 | 25.50 | 25.58 | 25.36 | 25.41 | 0.03 | 0.12% | 9,824 |
| Jan 22, 2025 | 25.30 | 25.59 | 25.30 | 25.38 | 0.02 | 0.08% | 6,124 |
| Jan 21, 2025 | 25.26 | 25.59 | 25.24 | 25.36 | 0.07 | 0.28% | 10,424 |
| Jan 17, 2025 | 25.32 | 25.34 | 25.22 | 25.29 | 0.01 | 0.04% | 9,217 |
| Jan 16, 2025 | 25.23 | 25.34 | 25.20 | 25.28 | 0.05 | 0.20% | 7,542 |
| Jan 15, 2025 | 25.30 | 25.30 | 25.18 | 25.23 | 0.05 | 0.20% | 7,400 |
| Jan 14, 2025 | 25.16 | 25.36 | 25.16 | 25.18 | 0.02 | 0.08% | 8,500 |
| Jan 13, 2025 | 25.18 | 25.30 | 25.16 | 25.16 | -0.02 | -0.08% | 16,432 |
| Jan 10, 2025 | 25.20 | 25.39 | 25.17 | 25.18 | -0.01 | -0.04% | 17,234 |
| Jan 8, 2025 | 25.18 | 25.27 | 25.18 | 25.19 | -0.02 | -0.08% | 22,000 |
| Jan 7, 2025 | 25.22 | 25.28 | 25.15 | 25.21 | -0.03 | -0.12% | 14,516 |
| Jan 6, 2025 | 25.24 | 25.40 | 25.24 | 25.24 | -0.01 | -0.04% | 10,900 |
| Jan 3, 2025 | 25.27 | 25.42 | 25.22 | 25.25 | -0.02 | -0.08% | 12,300 |
| Jan 2, 2025 | 25.27 | 25.35 | 25.21 | 25.27 | 0.05 | 0.20% | 12,833 |
| Dec 31, 2024 | 25.38 | 25.52 | 25.12 | 25.22 | -0.27 | -1.06% | 136,800 |
| Dec 30, 2024 | 25.35 | 25.49 | 25.33 | 25.49 | 0.09 | 0.35% | 31,442 |
| Dec 27, 2024 | 25.37 | 25.47 | 25.35 | 25.40 | 0.03 | 0.12% | 13,831 |
| Dec 26, 2024 | 25.46 | 25.47 | 25.33 | 25.37 | 0.06 | 0.24% | 7,900 |
| Dec 24, 2024 | 25.35 | 25.40 | 25.27 | 25.31 | -0.04 | -0.16% | 14,115 |
| Dec 23, 2024 | 25.34 | 25.51 | 25.27 | 25.35 | -0.11 | -0.43% | 13,200 |
| Dec 20, 2024 | 25.33 | 25.50 | 25.28 | 25.46 | 0.11 | 0.43% | 7,412 |
| Dec 19, 2024 | 25.28 | 25.43 | 25.27 | 25.35 | -0.03 | -0.12% | 26,700 |