Algonquin Power & Utilities Corp. (AQN)
NYSE: AQN · Real-Time Price · USD
4.785
+0.045 (0.95%)
Nov 5, 2024, 1:19 PM EST - Market open
AQN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 4.75 | 4.80 | 4.73 | 4.74 | 4.74 | -0.42% | 7,443,406 |
| Nov 1, 2024 | 4.86 | 4.87 | 4.72 | 4.76 | 4.76 | -1.65% | 4,780,572 |
| Oct 31, 2024 | 4.84 | 4.89 | 4.81 | 4.84 | 4.84 | -0.62% | 5,171,036 |
| Oct 30, 2024 | 4.84 | 4.88 | 4.79 | 4.87 | 4.87 | 0.62% | 5,041,393 |
| Oct 29, 2024 | 5.00 | 5.00 | 4.82 | 4.84 | 4.84 | -3.39% | 5,028,775 |
| Oct 28, 2024 | 4.98 | 5.04 | 4.96 | 5.01 | 5.01 | 1.01% | 2,516,560 |
| Oct 25, 2024 | 4.91 | 4.98 | 4.88 | 4.96 | 4.96 | 0.81% | 5,790,663 |
| Oct 24, 2024 | 5.04 | 5.08 | 4.88 | 4.92 | 4.92 | -2.19% | 9,050,654 |
| Oct 23, 2024 | 5.04 | 5.07 | 4.97 | 5.03 | 5.03 | -0.79% | 5,453,118 |
| Oct 22, 2024 | 5.10 | 5.12 | 5.02 | 5.07 | 5.07 | -0.59% | 3,526,621 |
| Oct 21, 2024 | 5.16 | 5.21 | 5.07 | 5.10 | 5.10 | -1.54% | 6,007,744 |
| Oct 18, 2024 | 5.13 | 5.20 | 5.12 | 5.18 | 5.18 | 1.17% | 2,367,222 |
| Oct 17, 2024 | 5.16 | 5.19 | 5.10 | 5.12 | 5.12 | -0.97% | 3,643,585 |
| Oct 16, 2024 | 5.15 | 5.18 | 5.10 | 5.17 | 5.17 | 1.57% | 5,482,949 |
| Oct 15, 2024 | 5.03 | 5.11 | 5.02 | 5.09 | 5.09 | 0.59% | 4,458,604 |
| Oct 14, 2024 | 5.00 | 5.09 | 5.00 | 5.06 | 5.06 | 1.20% | 1,830,816 |
| Oct 11, 2024 | 4.98 | 5.03 | 4.92 | 5.00 | 5.00 | 0.40% | 5,603,882 |
| Oct 10, 2024 | 5.05 | 5.05 | 4.93 | 4.98 | 4.98 | -0.80% | 9,129,581 |
| Oct 9, 2024 | 5.14 | 5.17 | 5.01 | 5.02 | 5.02 | -2.52% | 6,844,103 |
| Oct 8, 2024 | 5.13 | 5.18 | 5.10 | 5.15 | 5.15 | - | 4,748,509 |
| Oct 7, 2024 | 5.24 | 5.24 | 5.12 | 5.15 | 5.15 | -1.90% | 5,206,667 |
| Oct 4, 2024 | 5.32 | 5.33 | 5.23 | 5.25 | 5.25 | -1.50% | 4,629,809 |
| Oct 3, 2024 | 5.48 | 5.49 | 5.33 | 5.33 | 5.33 | -3.09% | 4,297,552 |
| Oct 2, 2024 | 5.48 | 5.55 | 5.47 | 5.50 | 5.50 | -0.18% | 4,908,580 |
| Oct 1, 2024 | 5.44 | 5.54 | 5.39 | 5.51 | 5.51 | 1.10% | 4,900,871 |
| Sep 30, 2024 | 5.47 | 5.53 | 5.43 | 5.45 | 5.45 | -1.45% | 3,014,223 |
| Sep 27, 2024 | 5.49 | 5.55 | 5.45 | 5.53 | 5.47 | 1.65% | 6,195,684 |
| Sep 26, 2024 | 5.38 | 5.49 | 5.37 | 5.44 | 5.38 | 1.49% | 5,476,558 |
| Sep 25, 2024 | 5.42 | 5.46 | 5.36 | 5.36 | 5.30 | -1.47% | 3,128,880 |
| Sep 24, 2024 | 5.58 | 5.62 | 5.42 | 5.44 | 5.38 | -2.51% | 5,341,583 |
| Sep 23, 2024 | 5.54 | 5.63 | 5.53 | 5.58 | 5.51 | 1.09% | 7,588,775 |
| Sep 20, 2024 | 5.47 | 5.56 | 5.41 | 5.52 | 5.46 | 1.10% | 10,937,352 |
| Sep 19, 2024 | 5.57 | 5.61 | 5.43 | 5.46 | 5.40 | -0.73% | 7,538,952 |
| Sep 18, 2024 | 5.53 | 5.57 | 5.47 | 5.50 | 5.44 | -0.18% | 9,034,974 |
| Sep 17, 2024 | 5.55 | 5.62 | 5.47 | 5.51 | 5.45 | -0.36% | 6,449,634 |
| Sep 16, 2024 | 5.50 | 5.57 | 5.46 | 5.53 | 5.47 | 0.55% | 5,926,059 |
| Sep 13, 2024 | 5.41 | 5.50 | 5.39 | 5.50 | 5.44 | 2.04% | 7,753,177 |
| Sep 12, 2024 | 5.35 | 5.41 | 5.33 | 5.39 | 5.33 | 0.75% | 7,680,309 |
| Sep 11, 2024 | 5.30 | 5.37 | 5.26 | 5.35 | 5.29 | 0.75% | 5,207,095 |
| Sep 10, 2024 | 5.28 | 5.34 | 5.24 | 5.31 | 5.25 | 0.57% | 4,787,734 |
| Sep 9, 2024 | 5.22 | 5.33 | 5.22 | 5.28 | 5.22 | 1.34% | 6,299,761 |
| Sep 6, 2024 | 5.30 | 5.32 | 5.17 | 5.21 | 5.15 | -1.51% | 6,938,225 |
| Sep 5, 2024 | 5.40 | 5.41 | 5.27 | 5.29 | 5.23 | -0.75% | 4,636,422 |
| Sep 4, 2024 | 5.32 | 5.43 | 5.30 | 5.33 | 5.27 | 0.19% | 4,966,313 |
| Sep 3, 2024 | 5.40 | 5.40 | 5.31 | 5.32 | 5.26 | -1.66% | 3,199,339 |
| Aug 30, 2024 | 5.37 | 5.44 | 5.35 | 5.41 | 5.35 | 0.93% | 3,547,297 |
| Aug 29, 2024 | 5.30 | 5.41 | 5.24 | 5.36 | 5.30 | 1.32% | 3,391,258 |
| Aug 28, 2024 | 5.35 | 5.39 | 5.26 | 5.29 | 5.23 | -1.12% | 3,368,753 |
| Aug 27, 2024 | 5.38 | 5.39 | 5.29 | 5.35 | 5.29 | -1.11% | 2,865,510 |
| Aug 26, 2024 | 5.42 | 5.47 | 5.39 | 5.41 | 5.35 | 0.56% | 4,080,721 |
| Aug 23, 2024 | 5.27 | 5.40 | 5.23 | 5.38 | 5.32 | 3.07% | 5,737,806 |
| Aug 22, 2024 | 5.29 | 5.31 | 5.16 | 5.22 | 5.16 | -1.14% | 4,405,659 |
| Aug 21, 2024 | 5.26 | 5.29 | 5.22 | 5.28 | 5.22 | 0.57% | 4,402,309 |
| Aug 20, 2024 | 5.35 | 5.41 | 5.25 | 5.25 | 5.19 | -2.42% | 5,018,835 |
| Aug 19, 2024 | 5.35 | 5.41 | 5.31 | 5.38 | 5.32 | 0.56% | 6,791,192 |
| Aug 16, 2024 | 5.20 | 5.38 | 5.20 | 5.35 | 5.29 | 2.88% | 9,293,962 |
| Aug 15, 2024 | 5.11 | 5.23 | 5.10 | 5.20 | 5.14 | 1.56% | 14,163,294 |
| Aug 14, 2024 | 5.11 | 5.15 | 4.99 | 5.12 | 5.06 | 0.20% | 10,956,493 |
| Aug 13, 2024 | 5.19 | 5.23 | 5.04 | 5.11 | 5.05 | -0.78% | 12,559,052 |
| Aug 12, 2024 | 5.27 | 5.31 | 5.00 | 5.15 | 5.09 | -4.81% | 19,366,045 |
| Aug 9, 2024 | 5.85 | 5.87 | 5.27 | 5.41 | 5.35 | -12.60% | 30,552,303 |
| Aug 8, 2024 | 6.10 | 6.26 | 6.05 | 6.19 | 6.12 | 2.15% | 4,905,322 |
| Aug 7, 2024 | 6.23 | 6.25 | 6.03 | 6.06 | 5.99 | -1.30% | 4,788,347 |
| Aug 6, 2024 | 5.96 | 6.18 | 5.92 | 6.14 | 6.07 | 3.37% | 6,564,130 |
| Aug 5, 2024 | 6.00 | 6.00 | 5.81 | 5.94 | 5.87 | -3.57% | 5,507,570 |
| Aug 2, 2024 | 6.16 | 6.23 | 6.08 | 6.16 | 6.09 | -0.48% | 5,293,721 |
| Aug 1, 2024 | 6.29 | 6.30 | 6.15 | 6.19 | 6.12 | -0.80% | 3,916,797 |
| Jul 31, 2024 | 6.29 | 6.36 | 6.20 | 6.24 | 6.17 | 0.16% | 3,741,199 |
| Jul 30, 2024 | 6.18 | 6.24 | 6.16 | 6.23 | 6.16 | 0.81% | 2,279,120 |
| Jul 29, 2024 | 6.23 | 6.24 | 6.16 | 6.18 | 6.11 | -0.32% | 2,550,679 |
| Jul 26, 2024 | 6.20 | 6.25 | 6.17 | 6.20 | 6.13 | 1.14% | 3,029,156 |
| Jul 25, 2024 | 6.07 | 6.21 | 6.05 | 6.13 | 6.06 | 0.99% | 4,722,209 |
| Jul 24, 2024 | 6.10 | 6.20 | 6.07 | 6.07 | 6.00 | -0.33% | 5,321,066 |
| Jul 23, 2024 | 6.06 | 6.13 | 6.04 | 6.09 | 6.02 | - | 2,247,745 |
| Jul 22, 2024 | 5.95 | 6.11 | 5.92 | 6.09 | 6.02 | 2.87% | 3,830,642 |
| Jul 19, 2024 | 5.90 | 5.95 | 5.86 | 5.92 | 5.85 | 0.17% | 4,056,723 |
| Jul 18, 2024 | 6.17 | 6.19 | 5.88 | 5.91 | 5.84 | -4.37% | 8,924,113 |
| Jul 17, 2024 | 6.27 | 6.30 | 6.18 | 6.18 | 6.11 | -1.28% | 5,958,341 |
| Jul 16, 2024 | 6.22 | 6.28 | 6.16 | 6.26 | 6.19 | 0.97% | 6,166,458 |
| Jul 15, 2024 | 6.24 | 6.27 | 6.13 | 6.20 | 6.13 | -1.43% | 7,721,213 |
| Jul 12, 2024 | 6.26 | 6.33 | 6.22 | 6.29 | 6.22 | 0.64% | 4,844,660 |
| Jul 11, 2024 | 6.20 | 6.32 | 6.17 | 6.25 | 6.18 | 2.12% | 6,289,024 |
| Jul 10, 2024 | 6.00 | 6.14 | 6.00 | 6.12 | 6.05 | 2.00% | 5,343,462 |
| Jul 9, 2024 | 5.96 | 6.02 | 5.90 | 6.00 | 5.93 | 0.33% | 5,294,754 |
| Jul 8, 2024 | 6.04 | 6.04 | 5.95 | 5.98 | 5.91 | -0.66% | 5,226,343 |
| Jul 5, 2024 | 6.08 | 6.12 | 6.00 | 6.02 | 5.95 | 0.33% | 4,321,290 |
| Jul 3, 2024 | 5.93 | 6.07 | 5.91 | 6.00 | 5.93 | 1.52% | 3,816,075 |
| Jul 2, 2024 | 5.85 | 5.93 | 5.82 | 5.91 | 5.84 | 0.68% | 8,221,033 |
| Jul 1, 2024 | 5.90 | 6.20 | 5.83 | 5.87 | 5.80 | 0.17% | 8,688,518 |
| Jun 28, 2024 | 5.90 | 5.94 | 5.84 | 5.86 | 5.79 | -2.01% | 4,859,528 |
| Jun 27, 2024 | 5.93 | 5.99 | 5.90 | 5.98 | 5.80 | 0.84% | 4,707,869 |
| Jun 26, 2024 | 5.85 | 5.96 | 5.83 | 5.93 | 5.75 | 0.68% | 5,558,951 |
| Jun 25, 2024 | 5.97 | 5.98 | 5.87 | 5.89 | 5.72 | -1.34% | 7,340,823 |
| Jun 24, 2024 | 5.79 | 5.98 | 5.77 | 5.97 | 5.79 | 3.47% | 6,940,901 |
| Jun 21, 2024 | 5.80 | 5.82 | 5.70 | 5.77 | 5.60 | 0.35% | 8,587,021 |
| Jun 20, 2024 | 5.86 | 5.88 | 5.74 | 5.75 | 5.58 | -1.71% | 11,549,220 |
| Jun 18, 2024 | 5.74 | 5.87 | 5.73 | 5.85 | 5.68 | 0.86% | 13,595,435 |
| Jun 17, 2024 | 5.74 | 5.82 | 5.65 | 5.80 | 5.63 | 0.52% | 6,737,761 |
| Jun 14, 2024 | 5.66 | 5.79 | 5.55 | 5.77 | 5.60 | 0.70% | 13,055,702 |
| Jun 13, 2024 | 5.89 | 5.89 | 5.71 | 5.73 | 5.56 | -2.72% | 8,392,345 |