Algonquin Power & Utilities Corp. (AQN)
NYSE: AQN · Real-Time Price · USD
4.390
+0.080 (1.86%)
Dec 20, 2024, 4:00 PM EST - Market closed
AQN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.27 | 4.42 | 4.25 | 4.39 | 4.39 | 1.86% | 6,716,890 |
| Dec 19, 2024 | 4.33 | 4.37 | 4.29 | 4.31 | 4.31 | -0.23% | 6,664,160 |
| Dec 18, 2024 | 4.46 | 4.49 | 4.32 | 4.32 | 4.32 | -3.14% | 6,733,939 |
| Dec 17, 2024 | 4.50 | 4.52 | 4.45 | 4.46 | 4.46 | -1.11% | 4,527,988 |
| Dec 16, 2024 | 4.47 | 4.60 | 4.41 | 4.51 | 4.51 | 0.89% | 5,755,576 |
| Dec 13, 2024 | 4.54 | 4.55 | 4.46 | 4.47 | 4.47 | -1.32% | 6,057,466 |
| Dec 12, 2024 | 4.51 | 4.55 | 4.42 | 4.53 | 4.53 | -0.44% | 8,625,454 |
| Dec 11, 2024 | 4.65 | 4.66 | 4.54 | 4.55 | 4.55 | -2.15% | 7,771,095 |
| Dec 10, 2024 | 4.78 | 4.78 | 4.65 | 4.65 | 4.65 | -2.92% | 4,168,649 |
| Dec 9, 2024 | 4.70 | 4.97 | 4.70 | 4.79 | 4.79 | 2.35% | 6,525,292 |
| Dec 6, 2024 | 4.70 | 4.75 | 4.64 | 4.68 | 4.68 | -1.06% | 4,003,841 |
| Dec 5, 2024 | 4.76 | 4.80 | 4.70 | 4.73 | 4.73 | -0.21% | 5,421,673 |
| Dec 4, 2024 | 4.82 | 4.87 | 4.71 | 4.74 | 4.74 | -2.07% | 4,099,469 |
| Dec 3, 2024 | 4.85 | 4.89 | 4.82 | 4.84 | 4.84 | 0.21% | 3,935,338 |
| Dec 2, 2024 | 4.94 | 4.95 | 4.81 | 4.83 | 4.83 | -2.42% | 4,510,444 |
| Nov 29, 2024 | 4.89 | 4.98 | 4.89 | 4.95 | 4.95 | 1.43% | 2,774,006 |
| Nov 27, 2024 | 4.76 | 4.95 | 4.76 | 4.88 | 4.88 | 2.52% | 4,380,635 |
| Nov 26, 2024 | 4.78 | 4.83 | 4.73 | 4.76 | 4.76 | -1.86% | 3,600,425 |
| Nov 25, 2024 | 4.80 | 4.90 | 4.77 | 4.85 | 4.85 | 2.11% | 4,593,723 |
| Nov 22, 2024 | 4.78 | 4.83 | 4.75 | 4.75 | 4.75 | -0.42% | 4,293,895 |
| Nov 21, 2024 | 4.71 | 4.80 | 4.68 | 4.77 | 4.77 | 1.27% | 6,157,816 |
| Nov 20, 2024 | 4.77 | 4.77 | 4.70 | 4.71 | 4.71 | -1.67% | 4,840,626 |
| Nov 19, 2024 | 4.80 | 4.80 | 4.71 | 4.79 | 4.79 | -0.62% | 4,315,463 |
| Nov 18, 2024 | 4.79 | 4.83 | 4.77 | 4.82 | 4.82 | - | 4,263,858 |
| Nov 15, 2024 | 4.82 | 4.89 | 4.78 | 4.82 | 4.82 | 0.21% | 3,983,319 |
| Nov 14, 2024 | 4.74 | 4.86 | 4.73 | 4.81 | 4.81 | 1.69% | 5,345,439 |
| Nov 13, 2024 | 4.78 | 4.83 | 4.72 | 4.73 | 4.73 | -0.63% | 6,059,132 |
| Nov 12, 2024 | 4.86 | 4.90 | 4.75 | 4.76 | 4.76 | -3.25% | 4,660,579 |
| Nov 11, 2024 | 4.79 | 4.99 | 4.78 | 4.92 | 4.92 | 2.50% | 5,252,442 |
| Nov 8, 2024 | 4.78 | 4.85 | 4.74 | 4.80 | 4.80 | -0.21% | 4,814,254 |
| Nov 7, 2024 | 4.74 | 5.02 | 4.73 | 4.81 | 4.81 | 0.21% | 8,645,170 |
| Nov 6, 2024 | 4.73 | 4.81 | 4.67 | 4.80 | 4.80 | - | 10,926,617 |
| Nov 5, 2024 | 4.72 | 4.81 | 4.71 | 4.80 | 4.80 | 1.27% | 4,885,377 |
| 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 |