Algonquin Power & Utilities Corp. (AQN)
NYSE: AQN · Real-Time Price · USD
5.41
+0.14 (2.66%)
Apr 17, 2025, 4:00 PM EDT - Market closed

AQN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20255.285.495.285.415.412.66%15,595,829
Apr 16, 20255.215.315.175.275.271.93%10,112,519
Apr 15, 20255.225.225.165.175.17-0.58%10,383,627
Apr 14, 20255.085.255.055.205.203.17%17,425,030
Apr 11, 20254.875.074.855.045.043.28%10,597,636
Apr 10, 20254.884.974.784.884.88-0.61%21,398,716
Apr 9, 20254.504.954.464.914.917.68%25,924,372
Apr 8, 20254.784.844.514.564.56-2.98%16,256,083
Apr 7, 20254.634.924.574.704.70-3.09%15,464,532
Apr 4, 20255.065.064.814.854.85-4.90%20,289,284
Apr 3, 20255.255.345.085.105.10-2.30%13,510,149
Apr 2, 20255.115.235.085.225.221.56%7,268,367
Apr 1, 20255.165.165.065.145.14-9,125,457
Mar 31, 20255.115.195.085.145.14-0.96%9,315,686
Mar 28, 20255.205.265.175.195.130.39%8,020,128
Mar 27, 20255.185.245.145.175.110.19%7,593,638
Mar 26, 20255.125.235.125.165.100.98%6,865,613
Mar 25, 20255.175.195.115.115.05-0.78%10,717,876
Mar 24, 20255.125.185.125.155.090.78%7,584,658
Mar 21, 20255.115.145.075.115.05-0.58%10,829,341
Mar 20, 20255.155.155.085.145.08-0.19%9,154,639
Mar 19, 20255.125.155.095.155.090.59%8,215,138
Mar 18, 20255.115.155.085.125.060.20%6,472,569
Mar 17, 20255.095.165.065.115.050.79%13,452,974
Mar 14, 20254.925.094.875.075.013.47%10,868,716
Mar 13, 20254.834.964.834.904.841.45%10,473,099
Mar 12, 20254.704.904.644.834.772.55%17,602,684
Mar 11, 20254.914.914.664.714.65-3.68%16,056,028
Mar 10, 20254.755.094.734.894.831.87%12,196,641
Mar 7, 20254.614.804.294.804.740.21%30,474,846
Mar 6, 20254.814.834.724.794.73-0.62%21,860,405
Mar 5, 20254.774.864.764.824.761.05%9,950,106
Mar 4, 20254.754.824.694.774.710.42%13,782,802
Mar 3, 20254.774.864.734.754.69-0.63%10,176,086
Feb 28, 20254.794.854.734.784.720.42%10,115,314
Feb 27, 20254.864.924.754.764.70-3.45%14,009,573
Feb 26, 20254.944.994.924.934.87-0.20%15,202,237
Feb 25, 20254.894.974.874.944.881.44%16,434,292
Feb 24, 20254.964.984.874.874.81-1.81%8,439,021
Feb 21, 20255.005.064.924.964.90-0.80%10,098,006
Feb 20, 20254.975.044.905.004.941.01%10,338,089
Feb 19, 20254.875.024.864.954.891.64%13,117,830
Feb 18, 20254.844.904.824.874.810.62%8,692,679
Feb 14, 20254.834.904.754.844.780.83%11,577,020
Feb 13, 20254.744.854.714.804.741.91%8,974,947
Feb 12, 20254.524.734.514.714.652.39%10,695,239
Feb 11, 20254.524.624.494.604.540.66%4,955,791
Feb 10, 20254.474.594.414.574.512.70%6,187,847
Feb 7, 20254.514.514.424.454.39-1.11%7,831,071
Feb 6, 20254.614.634.474.504.44-1.53%7,106,557