Algonquin Power & Utilities Corp. (AQN)
NYSE: AQN · Real-Time Price · USD
5.44
+0.08 (1.49%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 5.38 | 5.49 | 5.37 | 5.44 | 5.44 | 1.49% | 5,476,368 |
| Sep 25, 2024 | 5.42 | 5.46 | 5.36 | 5.36 | 5.36 | -1.47% | 3,128,880 |
| Sep 24, 2024 | 5.58 | 5.62 | 5.42 | 5.44 | 5.44 | -2.51% | 5,341,583 |
| Sep 23, 2024 | 5.54 | 5.63 | 5.53 | 5.58 | 5.58 | 1.09% | 7,588,775 |
| Sep 20, 2024 | 5.47 | 5.56 | 5.41 | 5.52 | 5.52 | 1.10% | 10,937,352 |
| Sep 19, 2024 | 5.57 | 5.61 | 5.43 | 5.46 | 5.46 | -0.73% | 7,538,952 |
| Sep 18, 2024 | 5.53 | 5.57 | 5.47 | 5.50 | 5.50 | -0.18% | 9,034,974 |
| Sep 17, 2024 | 5.55 | 5.62 | 5.47 | 5.51 | 5.51 | -0.36% | 6,449,634 |
| Sep 16, 2024 | 5.50 | 5.57 | 5.46 | 5.53 | 5.53 | 0.55% | 5,926,059 |
| Sep 13, 2024 | 5.41 | 5.50 | 5.39 | 5.50 | 5.50 | 2.04% | 7,753,177 |
| Sep 12, 2024 | 5.35 | 5.41 | 5.33 | 5.39 | 5.39 | 0.75% | 7,680,309 |
| Sep 11, 2024 | 5.30 | 5.37 | 5.26 | 5.35 | 5.35 | 0.75% | 5,207,095 |
| Sep 10, 2024 | 5.28 | 5.34 | 5.24 | 5.31 | 5.31 | 0.57% | 4,787,734 |
| Sep 9, 2024 | 5.22 | 5.33 | 5.22 | 5.28 | 5.28 | 1.34% | 6,299,761 |
| Sep 6, 2024 | 5.30 | 5.32 | 5.17 | 5.21 | 5.21 | -1.51% | 6,938,225 |
| Sep 5, 2024 | 5.40 | 5.41 | 5.27 | 5.29 | 5.29 | -0.75% | 4,636,422 |
| Sep 4, 2024 | 5.32 | 5.43 | 5.30 | 5.33 | 5.33 | 0.19% | 4,966,313 |
| Sep 3, 2024 | 5.40 | 5.40 | 5.31 | 5.32 | 5.32 | -1.66% | 3,199,339 |
| Aug 30, 2024 | 5.37 | 5.44 | 5.35 | 5.41 | 5.41 | 0.93% | 3,547,297 |
| Aug 29, 2024 | 5.30 | 5.41 | 5.24 | 5.36 | 5.36 | 1.32% | 3,391,258 |
| Aug 28, 2024 | 5.35 | 5.39 | 5.26 | 5.29 | 5.29 | -1.12% | 3,368,753 |
| Aug 27, 2024 | 5.38 | 5.39 | 5.29 | 5.35 | 5.35 | -1.11% | 2,865,510 |
| Aug 26, 2024 | 5.42 | 5.47 | 5.39 | 5.41 | 5.41 | 0.56% | 4,080,721 |
| Aug 23, 2024 | 5.27 | 5.40 | 5.23 | 5.38 | 5.38 | 3.07% | 5,737,806 |
| Aug 22, 2024 | 5.29 | 5.31 | 5.16 | 5.22 | 5.22 | -1.14% | 4,405,659 |
| Aug 21, 2024 | 5.26 | 5.29 | 5.22 | 5.28 | 5.28 | 0.57% | 4,402,309 |
| Aug 20, 2024 | 5.35 | 5.41 | 5.25 | 5.25 | 5.25 | -2.42% | 5,018,835 |
| Aug 19, 2024 | 5.35 | 5.41 | 5.31 | 5.38 | 5.38 | 0.56% | 6,791,192 |
| Aug 16, 2024 | 5.20 | 5.38 | 5.20 | 5.35 | 5.35 | 2.88% | 9,293,962 |
| Aug 15, 2024 | 5.11 | 5.23 | 5.10 | 5.20 | 5.20 | 1.56% | 14,163,294 |
| Aug 14, 2024 | 5.11 | 5.15 | 4.99 | 5.12 | 5.12 | 0.20% | 10,956,493 |
| Aug 13, 2024 | 5.19 | 5.23 | 5.04 | 5.11 | 5.11 | -0.78% | 12,559,052 |
| Aug 12, 2024 | 5.27 | 5.31 | 5.00 | 5.15 | 5.15 | -4.81% | 19,366,045 |
| Aug 9, 2024 | 5.85 | 5.87 | 5.27 | 5.41 | 5.41 | -12.60% | 30,552,303 |
| Aug 8, 2024 | 6.10 | 6.26 | 6.05 | 6.19 | 6.19 | 2.15% | 4,905,322 |
| Aug 7, 2024 | 6.23 | 6.25 | 6.03 | 6.06 | 6.06 | -1.30% | 4,788,347 |
| Aug 6, 2024 | 5.96 | 6.18 | 5.92 | 6.14 | 6.14 | 3.37% | 6,564,130 |
| Aug 5, 2024 | 6.00 | 6.00 | 5.81 | 5.94 | 5.94 | -3.57% | 5,507,570 |
| Aug 2, 2024 | 6.16 | 6.23 | 6.08 | 6.16 | 6.16 | -0.48% | 5,293,721 |
| Aug 1, 2024 | 6.29 | 6.30 | 6.15 | 6.19 | 6.19 | -0.80% | 3,916,797 |
| Jul 31, 2024 | 6.29 | 6.36 | 6.20 | 6.24 | 6.24 | 0.16% | 3,741,199 |
| Jul 30, 2024 | 6.18 | 6.24 | 6.16 | 6.23 | 6.23 | 0.81% | 2,279,120 |
| Jul 29, 2024 | 6.23 | 6.24 | 6.16 | 6.18 | 6.18 | -0.32% | 2,550,679 |
| Jul 26, 2024 | 6.20 | 6.25 | 6.17 | 6.20 | 6.20 | 1.14% | 3,029,156 |
| Jul 25, 2024 | 6.07 | 6.21 | 6.05 | 6.13 | 6.13 | 0.99% | 4,722,209 |
| Jul 24, 2024 | 6.10 | 6.20 | 6.07 | 6.07 | 6.07 | -0.33% | 5,321,066 |
| Jul 23, 2024 | 6.06 | 6.13 | 6.04 | 6.09 | 6.09 | - | 2,247,745 |
| Jul 22, 2024 | 5.95 | 6.11 | 5.92 | 6.09 | 6.09 | 2.87% | 3,830,642 |
| Jul 19, 2024 | 5.90 | 5.95 | 5.86 | 5.92 | 5.92 | 0.17% | 4,056,723 |
| Jul 18, 2024 | 6.17 | 6.19 | 5.88 | 5.91 | 5.91 | -4.37% | 8,924,113 |
| Jul 17, 2024 | 6.27 | 6.30 | 6.18 | 6.18 | 6.18 | -1.28% | 5,958,341 |
| Jul 16, 2024 | 6.22 | 6.28 | 6.16 | 6.26 | 6.26 | 0.97% | 6,166,458 |
| Jul 15, 2024 | 6.24 | 6.27 | 6.13 | 6.20 | 6.20 | -1.43% | 7,721,213 |
| Jul 12, 2024 | 6.26 | 6.33 | 6.22 | 6.29 | 6.29 | 0.64% | 4,844,660 |
| Jul 11, 2024 | 6.20 | 6.32 | 6.17 | 6.25 | 6.25 | 2.12% | 6,289,024 |
| Jul 10, 2024 | 6.00 | 6.14 | 6.00 | 6.12 | 6.12 | 2.00% | 5,343,462 |
| Jul 9, 2024 | 5.96 | 6.02 | 5.90 | 6.00 | 6.00 | 0.33% | 5,294,754 |
| Jul 8, 2024 | 6.04 | 6.04 | 5.95 | 5.98 | 5.98 | -0.66% | 5,226,343 |
| Jul 5, 2024 | 6.08 | 6.12 | 6.00 | 6.02 | 6.02 | 0.33% | 4,321,290 |
| Jul 3, 2024 | 5.93 | 6.07 | 5.91 | 6.00 | 6.00 | 1.52% | 3,816,075 |
| Jul 2, 2024 | 5.85 | 5.93 | 5.82 | 5.91 | 5.91 | 0.68% | 8,221,033 |
| Jul 1, 2024 | 5.90 | 6.20 | 5.83 | 5.87 | 5.87 | 0.17% | 8,688,518 |
| Jun 28, 2024 | 5.90 | 5.94 | 5.84 | 5.86 | 5.86 | -2.01% | 4,859,528 |
| Jun 27, 2024 | 5.93 | 5.99 | 5.90 | 5.98 | 5.87 | 0.84% | 4,707,869 |
| Jun 26, 2024 | 5.85 | 5.96 | 5.83 | 5.93 | 5.82 | 0.68% | 5,558,951 |
| Jun 25, 2024 | 5.97 | 5.98 | 5.87 | 5.89 | 5.78 | -1.34% | 7,340,823 |
| Jun 24, 2024 | 5.79 | 5.98 | 5.77 | 5.97 | 5.86 | 3.47% | 6,940,901 |
| Jun 21, 2024 | 5.80 | 5.82 | 5.70 | 5.77 | 5.67 | 0.35% | 8,587,021 |
| Jun 20, 2024 | 5.86 | 5.88 | 5.74 | 5.75 | 5.65 | -1.71% | 11,549,220 |
| Jun 18, 2024 | 5.74 | 5.87 | 5.73 | 5.85 | 5.74 | 0.86% | 13,595,435 |
| Jun 17, 2024 | 5.74 | 5.82 | 5.65 | 5.80 | 5.70 | 0.52% | 6,737,761 |
| Jun 14, 2024 | 5.66 | 5.79 | 5.55 | 5.77 | 5.67 | 0.70% | 13,055,702 |
| Jun 13, 2024 | 5.89 | 5.89 | 5.71 | 5.73 | 5.63 | -2.72% | 8,392,345 |
| Jun 12, 2024 | 6.05 | 6.07 | 5.86 | 5.89 | 5.78 | 1.03% | 6,840,203 |
| Jun 11, 2024 | 5.85 | 5.93 | 5.82 | 5.83 | 5.72 | -1.52% | 6,818,007 |
| Jun 10, 2024 | 5.90 | 5.99 | 5.85 | 5.92 | 5.81 | -0.34% | 3,926,910 |
| Jun 7, 2024 | 6.10 | 6.10 | 5.90 | 5.94 | 5.83 | -4.19% | 10,015,319 |
| Jun 6, 2024 | 6.21 | 6.25 | 6.18 | 6.20 | 6.09 | -0.16% | 5,543,470 |
| Jun 5, 2024 | 6.19 | 6.25 | 6.15 | 6.21 | 6.10 | 0.65% | 5,260,940 |
| Jun 4, 2024 | 6.24 | 6.28 | 6.17 | 6.17 | 6.06 | -2.06% | 4,920,080 |
| Jun 3, 2024 | 6.36 | 6.37 | 6.24 | 6.30 | 6.19 | -0.16% | 5,567,240 |
| May 31, 2024 | 6.26 | 6.34 | 6.23 | 6.31 | 6.20 | 0.80% | 6,872,880 |
| May 30, 2024 | 6.26 | 6.36 | 6.18 | 6.26 | 6.15 | - | 4,930,045 |
| May 29, 2024 | 6.30 | 6.34 | 6.23 | 6.26 | 6.15 | -1.88% | 4,575,126 |
| May 28, 2024 | 6.55 | 6.59 | 6.34 | 6.38 | 6.26 | -2.45% | 6,957,754 |
| May 24, 2024 | 6.50 | 6.58 | 6.46 | 6.54 | 6.42 | 0.62% | 2,405,547 |
| May 23, 2024 | 6.62 | 6.65 | 6.44 | 6.50 | 6.38 | -1.66% | 4,809,024 |
| May 22, 2024 | 6.62 | 6.72 | 6.60 | 6.61 | 6.49 | -0.90% | 3,889,812 |
| May 21, 2024 | 6.63 | 6.75 | 6.60 | 6.67 | 6.55 | 0.30% | 3,737,190 |
| May 20, 2024 | 6.65 | 6.71 | 6.62 | 6.65 | 6.53 | - | 1,463,312 |
| May 17, 2024 | 6.72 | 6.73 | 6.62 | 6.65 | 6.53 | -1.19% | 3,983,933 |
| May 16, 2024 | 6.65 | 6.74 | 6.63 | 6.73 | 6.61 | 0.90% | 4,329,569 |
| May 15, 2024 | 6.58 | 6.74 | 6.58 | 6.67 | 6.55 | 2.77% | 5,882,775 |
| May 14, 2024 | 6.57 | 6.62 | 6.48 | 6.49 | 6.37 | -0.61% | 2,516,358 |
| May 13, 2024 | 6.55 | 6.61 | 6.48 | 6.53 | 6.41 | -0.46% | 10,262,458 |
| May 10, 2024 | 6.48 | 6.76 | 6.43 | 6.56 | 6.44 | -2.81% | 9,610,651 |
| May 9, 2024 | 6.61 | 6.77 | 6.60 | 6.75 | 6.63 | 1.96% | 4,203,248 |
| May 8, 2024 | 6.61 | 6.67 | 6.55 | 6.62 | 6.50 | - | 5,163,183 |
| May 7, 2024 | 6.76 | 6.79 | 6.58 | 6.62 | 6.50 | -1.19% | 4,085,154 |
| May 6, 2024 | 6.55 | 6.76 | 6.53 | 6.70 | 6.58 | 2.45% | 6,267,911 |