Algonquin Power & Utiliti... (AQNB)
25.03
0.03 (0.12%)
At close: Apr 15, 2025, 3:59 PM
25.04
0.05%
After-hours: Apr 15, 2025, 03:59 PM EDT
Algonquin Power & Utilities Cor Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 25.12 | n/a | 25.15 | n/a | 25.00 | n/a | 25.04 | n/a | 0.16% | 155,430 |
| Apr 14, 2025 | 25.10 | 25.14 | 25.12 | 25.17 | 24.99 | 25.04 | 25.00 | 25.05 | 0.00% | 38,800 |
| Apr 11, 2025 | 24.94 | 24.94 | 25.14 | 25.14 | 24.74 | 24.74 | 25.00 | 25.00 | 0.12% | 94,200 |
| Apr 10, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 24.85 | 24.85 | 24.97 | 24.97 | -1.38% | 60,000 |
| Apr 9, 2025 | 25.01 | 25.01 | 25.35 | 25.35 | 24.84 | 24.84 | 25.32 | 25.32 | 1.48% | 213,609 |
| Apr 8, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 24.91 | 24.91 | 24.95 | 24.95 | 0.60% | 20,800 |
| Apr 7, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.59 | 24.59 | 24.80 | 24.80 | -1.63% | 33,200 |
| Apr 4, 2025 | 24.90 | 24.90 | 25.21 | 25.21 | 24.89 | 24.89 | 25.21 | 25.21 | 0.44% | 90,304 |
| Apr 3, 2025 | 25.01 | 25.01 | 25.19 | 25.19 | 24.94 | 24.94 | 25.10 | 25.10 | -0.48% | 36,500 |
| Apr 2, 2025 | 25.24 | 25.24 | 25.30 | 25.30 | 25.15 | 25.15 | 25.22 | 25.22 | -0.16% | 109,100 |
| Apr 1, 2025 | 25.22 | 25.22 | 25.35 | 25.35 | 25.19 | 25.19 | 25.26 | 25.26 | 0.24% | 21,636 |
| Mar 31, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.19 | 25.19 | 25.20 | 25.20 | -0.59% | 129,900 |
| Mar 28, 2025 | 25.34 | 25.34 | 25.43 | 25.43 | 25.34 | 25.34 | 25.35 | 25.35 | 0.04% | 12,900 |
| Mar 27, 2025 | 25.35 | 25.35 | 25.45 | 25.45 | 25.34 | 25.34 | 25.34 | 25.34 | -0.43% | 22,040 |
| Mar 26, 2025 | 25.48 | 25.48 | 25.69 | 25.69 | 25.35 | 25.35 | 25.45 | 25.45 | -0.24% | 10,500 |
| Mar 25, 2025 | 25.84 | 25.84 | 25.95 | 25.95 | 25.45 | 25.45 | 25.51 | 25.51 | -0.97% | 74,100 |
| Mar 24, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.69 | 25.69 | 25.76 | 25.76 | -0.12% | 3,702 |
| Mar 21, 2025 | 25.74 | 25.74 | 25.92 | 25.92 | 25.51 | 25.51 | 25.79 | 25.79 | 0.51% | 4,121 |
| Mar 20, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.58 | 25.58 | 25.66 | 25.66 | -0.23% | 5,706 |
| Mar 19, 2025 | 25.77 | 25.77 | 25.97 | 25.97 | 25.57 | 25.57 | 25.72 | 25.72 | 0.00% | 83,838 |
| Mar 18, 2025 | 25.49 | 25.49 | 25.78 | 25.78 | 25.48 | 25.48 | 25.72 | 25.72 | 0.43% | 7,200 |
| Mar 17, 2025 | 25.49 | 25.49 | 25.66 | 25.66 | 25.35 | 25.35 | 25.61 | 25.61 | 0.55% | 10,700 |
| Mar 14, 2025 | 25.39 | 25.39 | 25.68 | 25.68 | 25.32 | 25.32 | 25.47 | 25.47 | -1.32% | 27,226 |
| Mar 13, 2025 | 25.72 | 25.72 | 25.87 | 25.87 | 25.58 | 25.58 | 25.81 | 25.81 | -0.23% | 52,400 |
| Mar 12, 2025 | 25.64 | 25.64 | 25.87 | 25.87 | 25.55 | 25.55 | 25.87 | 25.87 | 0.90% | 15,247 |
| Mar 11, 2025 | 25.62 | 25.62 | 25.77 | 25.77 | 25.52 | 25.52 | 25.64 | 25.64 | 0.16% | 19,044 |
| Mar 10, 2025 | 25.60 | 25.60 | 25.62 | 25.62 | 25.54 | 25.54 | 25.60 | 25.60 | 0.12% | 17,100 |
| Mar 7, 2025 | 25.55 | 25.55 | 25.62 | 25.62 | 25.52 | 25.52 | 25.57 | 25.57 | -0.16% | 23,000 |
| Mar 6, 2025 | 25.55 | 25.55 | 25.67 | 25.67 | 25.51 | 25.51 | 25.61 | 25.61 | 0.16% | 20,600 |
| Mar 5, 2025 | 25.60 | 25.60 | 25.62 | 25.62 | 25.52 | 25.52 | 25.57 | 25.57 | -0.20% | 17,400 |
| Mar 4, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.54 | 25.54 | 25.62 | 25.62 | -0.70% | 18,317 |
| Mar 3, 2025 | 25.77 | 25.77 | 25.84 | 25.84 | 25.71 | 25.71 | 25.80 | 25.80 | -0.19% | 4,500 |
| Feb 28, 2025 | 25.77 | 25.77 | 25.90 | 25.90 | 25.77 | 25.77 | 25.85 | 25.85 | -0.19% | 16,200 |
| Feb 27, 2025 | 25.94 | 25.41 | 26.05 | 25.52 | 25.75 | 25.22 | 25.90 | 25.37 | -0.38% | 16,100 |
| Feb 26, 2025 | 25.94 | 25.41 | 26.00 | 25.47 | 25.65 | 25.13 | 26.00 | 25.47 | 0.70% | 20,532 |
| Feb 25, 2025 | 25.59 | 25.06 | 26.09 | 25.55 | 25.59 | 25.06 | 25.82 | 25.29 | 0.16% | 13,243 |
| Feb 24, 2025 | 25.60 | 25.07 | 25.78 | 25.25 | 25.60 | 25.07 | 25.78 | 25.25 | 0.51% | 5,700 |
| Feb 21, 2025 | 25.67 | 25.14 | 25.74 | 25.21 | 25.65 | 25.12 | 25.65 | 25.12 | -0.04% | 12,343 |
| Feb 20, 2025 | 25.63 | 25.10 | 25.68 | 25.15 | 25.57 | 25.04 | 25.66 | 25.13 | 0.00% | 6,100 |
| Feb 19, 2025 | 25.63 | 25.10 | 25.69 | 25.16 | 25.62 | 25.09 | 25.66 | 25.13 | 0.00% | 6,145 |
| Feb 18, 2025 | 25.64 | 25.11 | 25.69 | 25.16 | 25.60 | 25.07 | 25.66 | 25.13 | 0.31% | 5,743 |
| Feb 14, 2025 | 25.53 | 25.00 | 25.58 | 25.05 | 25.53 | 25.00 | 25.58 | 25.05 | 0.08% | 4,221 |
| Feb 13, 2025 | 25.54 | 25.02 | 25.60 | 25.08 | 25.45 | 24.93 | 25.56 | 25.04 | -0.04% | 240,100 |
| Feb 12, 2025 | 25.60 | 25.08 | 25.60 | 25.08 | 25.55 | 25.03 | 25.57 | 25.05 | -0.20% | 6,527 |
| Feb 11, 2025 | 25.61 | 25.08 | 25.64 | 25.11 | 25.55 | 25.02 | 25.62 | 25.09 | 0.00% | 7,800 |
| Feb 10, 2025 | 25.53 | 25.00 | 25.62 | 25.09 | 25.51 | 24.98 | 25.62 | 25.09 | 0.59% | 3,900 |
| Feb 7, 2025 | 25.50 | 24.98 | 25.54 | 25.02 | 25.44 | 24.92 | 25.47 | 24.95 | -0.04% | 5,548 |
| Feb 6, 2025 | 25.42 | 24.90 | 25.53 | 25.01 | 25.42 | 24.90 | 25.48 | 24.96 | 0.12% | 7,741 |
| Feb 5, 2025 | 25.44 | 24.92 | 25.53 | 25.01 | 25.37 | 24.85 | 25.45 | 24.93 | -0.12% | 5,100 |
| Feb 4, 2025 | 25.85 | 25.32 | 25.85 | 25.32 | 25.45 | 24.93 | 25.48 | 24.96 | 0.16% | 8,700 |