Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Algonquin Power & Utilities Corp. Common Shares (NY:AQN)

5.410 +0.140 (+2.66%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 17, 2025 5.280 5.490 5.280 5.410 15,593,829 +0.14(+2.66%)
Apr 16, 2025 5.210 5.310 5.170 5.270 10,112,520 +0.10(+1.93%)
Apr 15, 2025 5.220 5.220 5.160 5.170 10,383,628 -0.03(-0.58%)
Apr 14, 2025 5.080 5.250 5.045 5.200 17,425,032 +0.16(+3.17%)
Apr 11, 2025 4.870 5.070 4.850 5.040 10,597,638 +0.16(+3.28%)
Apr 10, 2025 4.880 4.970 4.780 4.880 21,398,716 -0.03(-0.61%)
Apr 09, 2025 4.500 4.950 4.455 4.910 25,924,376 +0.35(+7.68%)
Apr 08, 2025 4.780 4.840 4.510 4.560 16,256,083 -0.14(-2.98%)
Apr 07, 2025 4.630 4.880 4.570 4.700 15,464,521 -0.15(-3.09%)
Apr 04, 2025 5.060 5.060 4.810 4.850 20,289,284 -0.25(-4.90%)
Apr 03, 2025 5.250 5.340 5.080 5.100 13,510,154 -0.12(-2.30%)
Apr 02, 2025 5.110 5.230 5.075 5.220 7,268,371 +0.08(+1.56%)
Apr 01, 2025 5.160 5.160 5.060 5.140 9,125,456 +0.00(+0.00%)
Mar 31, 2025 5.110 5.190 5.080 5.140 9,315,686 -0.05(-0.96%)
Mar 28, 2025 5.200 5.260 5.165 5.190 8,020,129 +0.02(+0.39%)
Mar 27, 2025 5.180 5.240 5.135 5.170 7,593,639 +0.01(+0.19%)
Mar 26, 2025 5.120 5.225 5.115 5.160 6,865,614 +0.05(+0.98%)
Mar 25, 2025 5.170 5.190 5.105 5.110 10,717,882 -0.04(-0.78%)
Mar 24, 2025 5.120 5.175 5.115 5.150 7,584,651 +0.04(+0.78%)
Mar 21, 2025 5.110 5.140 5.065 5.110 10,829,345 -0.03(-0.58%)
Mar 20, 2025 5.150 5.150 5.080 5.140 9,154,634 -0.01(-0.19%)
Mar 19, 2025 5.120 5.150 5.090 5.150 8,215,123 +0.03(+0.59%)
Mar 18, 2025 5.110 5.145 5.080 5.120 6,472,571 +0.01(+0.20%)
Mar 17, 2025 5.090 5.160 5.060 5.110 13,452,977 +0.04(+0.79%)
Mar 14, 2025 4.920 5.085 4.870 5.070 10,868,719 +0.17(+3.47%)
Mar 13, 2025 4.830 4.960 4.830 4.900 10,473,100 +0.07(+1.45%)
Mar 12, 2025 4.700 4.900 4.635 4.830 17,602,688 +0.12(+2.55%)
Mar 11, 2025 4.910 4.910 4.660 4.710 16,056,014 -0.18(-3.68%)
Mar 10, 2025 4.750 5.090 4.730 4.890 12,197,346 +0.09(+1.87%)
Mar 07, 2025 4.610 4.800 4.290 4.800 30,474,852 +0.01(+0.21%)
Mar 06, 2025 4.810 4.825 4.720 4.790 21,860,126 -0.03(-0.62%)
Mar 05, 2025 4.770 4.860 4.760 4.820 9,950,109 +0.05(+1.05%)
Mar 04, 2025 4.750 4.820 4.690 4.770 13,782,303 +0.02(+0.42%)
Mar 03, 2025 4.770 4.860 4.730 4.750 10,176,061 -0.03(-0.63%)
Feb 28, 2025 4.790 4.850 4.730 4.780 10,126,259 +0.02(+0.42%)
Feb 27, 2025 4.860 4.920 4.750 4.760 14,009,574 -0.17(-3.45%)
Feb 26, 2025 4.940 4.990 4.920 4.930 15,202,242 -0.01(-0.20%)
Feb 25, 2025 4.890 4.970 4.870 4.940 16,434,303 +0.07(+1.44%)
Feb 24, 2025 4.960 4.980 4.870 4.870 8,439,025 -0.09(-1.81%)
Feb 21, 2025 5.000 5.060 4.920 4.960 10,098,008 -0.04(-0.80%)
Feb 20, 2025 4.970 5.040 4.895 5.000 10,338,088 +0.05(+1.01%)
Feb 19, 2025 4.870 5.020 4.860 4.950 13,117,829 +0.08(+1.64%)
Feb 18, 2025 4.840 4.900 4.820 4.870 8,692,654 +0.03(+0.62%)
Feb 14, 2025 4.830 4.895 4.750 4.840 11,577,035 +0.04(+0.83%)
Feb 13, 2025 4.740 4.845 4.710 4.800 8,974,948 +0.09(+1.91%)
Feb 12, 2025 4.520 4.730 4.510 4.710 10,695,241 +0.11(+2.39%)
Feb 11, 2025 4.520 4.620 4.485 4.600 4,955,715 +0.03(+0.66%)
Feb 10, 2025 4.470 4.590 4.405 4.570 6,187,848 +0.12(+2.70%)
Feb 07, 2025 4.510 4.510 4.420 4.450 7,831,072 -0.05(-1.11%)
Feb 06, 2025 4.610 4.625 4.470 4.500 7,106,557 -0.07(-1.53%)
Feb 05, 2025 4.530 4.610 4.500 4.570 7,273,593 +0.08(+1.78%)
Feb 04, 2025 4.460 4.610 4.460 4.490 8,879,657 +0.01(+0.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.