Algonquin Power & Utilities Corp. (AQN)
NYSE: AQN · Real-Time Price · USD
5.19
+0.02 (0.39%)
At close: Mar 28, 2025, 4:00 PM
5.17
-0.02 (-0.39%)
After-hours: Mar 28, 2025, 6:26 PM EDT
AQN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.20 | 5.26 | 5.17 | 5.19 | 5.19 | 0.39% | 8,020,128 |
| Mar 27, 2025 | 5.18 | 5.24 | 5.14 | 5.17 | 5.17 | 0.19% | 7,593,638 |
| Mar 26, 2025 | 5.12 | 5.23 | 5.12 | 5.16 | 5.16 | 0.98% | 6,865,613 |
| Mar 25, 2025 | 5.17 | 5.19 | 5.11 | 5.11 | 5.11 | -0.78% | 10,717,876 |
| Mar 24, 2025 | 5.12 | 5.18 | 5.12 | 5.15 | 5.15 | 0.78% | 7,584,658 |
| Mar 21, 2025 | 5.11 | 5.14 | 5.07 | 5.11 | 5.11 | -0.58% | 10,829,341 |
| Mar 20, 2025 | 5.15 | 5.15 | 5.08 | 5.14 | 5.14 | -0.19% | 9,154,639 |
| Mar 19, 2025 | 5.12 | 5.15 | 5.09 | 5.15 | 5.15 | 0.59% | 8,215,138 |
| Mar 18, 2025 | 5.11 | 5.15 | 5.08 | 5.12 | 5.12 | 0.20% | 6,472,569 |
| Mar 17, 2025 | 5.09 | 5.16 | 5.06 | 5.11 | 5.11 | 0.79% | 13,452,974 |
| Mar 14, 2025 | 4.92 | 5.09 | 4.87 | 5.07 | 5.07 | 3.47% | 10,868,716 |
| Mar 13, 2025 | 4.83 | 4.96 | 4.83 | 4.90 | 4.90 | 1.45% | 10,473,099 |
| Mar 12, 2025 | 4.70 | 4.90 | 4.64 | 4.83 | 4.83 | 2.55% | 17,602,684 |
| Mar 11, 2025 | 4.91 | 4.91 | 4.66 | 4.71 | 4.71 | -3.68% | 16,056,028 |
| Mar 10, 2025 | 4.75 | 5.09 | 4.73 | 4.89 | 4.89 | 1.87% | 12,196,641 |
| Mar 7, 2025 | 4.61 | 4.80 | 4.29 | 4.80 | 4.80 | 0.21% | 30,474,846 |
| Mar 6, 2025 | 4.81 | 4.83 | 4.72 | 4.79 | 4.79 | -0.62% | 21,860,405 |
| Mar 5, 2025 | 4.77 | 4.86 | 4.76 | 4.82 | 4.82 | 1.05% | 9,950,106 |
| Mar 4, 2025 | 4.75 | 4.82 | 4.69 | 4.77 | 4.77 | 0.42% | 13,782,802 |
| Mar 3, 2025 | 4.77 | 4.86 | 4.73 | 4.75 | 4.75 | -0.63% | 10,176,086 |
| Feb 28, 2025 | 4.79 | 4.85 | 4.73 | 4.78 | 4.78 | 0.42% | 10,115,314 |
| Feb 27, 2025 | 4.86 | 4.92 | 4.75 | 4.76 | 4.76 | -3.45% | 14,009,573 |
| Feb 26, 2025 | 4.94 | 4.99 | 4.92 | 4.93 | 4.93 | -0.20% | 15,202,237 |
| Feb 25, 2025 | 4.89 | 4.97 | 4.87 | 4.94 | 4.94 | 1.44% | 16,434,292 |
| Feb 24, 2025 | 4.96 | 4.98 | 4.87 | 4.87 | 4.87 | -1.81% | 8,439,021 |
| Feb 21, 2025 | 5.00 | 5.06 | 4.92 | 4.96 | 4.96 | -0.80% | 10,098,006 |
| Feb 20, 2025 | 4.97 | 5.04 | 4.90 | 5.00 | 5.00 | 1.01% | 10,338,089 |
| Feb 19, 2025 | 4.87 | 5.02 | 4.86 | 4.95 | 4.95 | 1.64% | 13,117,830 |
| Feb 18, 2025 | 4.84 | 4.90 | 4.82 | 4.87 | 4.87 | 0.62% | 8,692,679 |
| Feb 14, 2025 | 4.83 | 4.90 | 4.75 | 4.84 | 4.84 | 0.83% | 11,577,020 |
| Feb 13, 2025 | 4.74 | 4.85 | 4.71 | 4.80 | 4.80 | 1.91% | 8,974,947 |
| Feb 12, 2025 | 4.52 | 4.73 | 4.51 | 4.71 | 4.71 | 2.39% | 10,695,239 |
| Feb 11, 2025 | 4.52 | 4.62 | 4.49 | 4.60 | 4.60 | 0.66% | 4,955,791 |
| Feb 10, 2025 | 4.47 | 4.59 | 4.41 | 4.57 | 4.57 | 2.70% | 6,187,847 |
| Feb 7, 2025 | 4.51 | 4.51 | 4.42 | 4.45 | 4.45 | -1.11% | 7,831,071 |
| Feb 6, 2025 | 4.61 | 4.63 | 4.47 | 4.50 | 4.50 | -1.53% | 7,106,557 |
| Feb 5, 2025 | 4.53 | 4.61 | 4.50 | 4.57 | 4.57 | 1.78% | 7,273,602 |
| Feb 4, 2025 | 4.46 | 4.61 | 4.46 | 4.49 | 4.49 | 0.22% | 8,869,814 |
| Feb 3, 2025 | 4.31 | 4.49 | 4.26 | 4.48 | 4.48 | 0.90% | 14,446,644 |
| Jan 31, 2025 | 4.29 | 4.57 | 4.29 | 4.44 | 4.44 | 2.30% | 16,799,100 |
| Jan 30, 2025 | 4.35 | 4.38 | 4.29 | 4.34 | 4.34 | 1.17% | 6,529,263 |
| Jan 29, 2025 | 4.43 | 4.44 | 4.27 | 4.29 | 4.29 | -3.16% | 7,118,572 |
| Jan 28, 2025 | 4.55 | 4.59 | 4.40 | 4.43 | 4.43 | -2.85% | 8,398,390 |
| Jan 27, 2025 | 4.40 | 4.58 | 4.37 | 4.56 | 4.56 | 3.40% | 9,458,511 |
| Jan 24, 2025 | 4.43 | 4.45 | 4.37 | 4.41 | 4.41 | -0.45% | 7,296,117 |
| Jan 23, 2025 | 4.39 | 4.47 | 4.39 | 4.43 | 4.43 | 0.68% | 7,460,716 |
| Jan 22, 2025 | 4.47 | 4.47 | 4.38 | 4.40 | 4.40 | -1.57% | 8,349,234 |
| Jan 21, 2025 | 4.44 | 4.54 | 4.37 | 4.47 | 4.47 | 1.36% | 6,790,397 |
| Jan 17, 2025 | 4.43 | 4.48 | 4.39 | 4.41 | 4.41 | - | 6,926,289 |
| Jan 16, 2025 | 4.27 | 4.42 | 4.24 | 4.41 | 4.41 | 3.28% | 6,980,159 |