Algonquin Power & Utilities Corp. (AQN)
NYSE: AQN · Real-Time Price · USD
4.960
-0.040 (-0.80%)
Feb 21, 2025, 4:00 PM EST - Market closed
AQN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 4.40 | 4.43 | 4.24 | 4.27 | 4.27 | -1.84% | 10,297,368 |
| Jan 14, 2025 | 4.32 | 4.37 | 4.27 | 4.35 | 4.35 | 1.40% | 6,221,609 |
| Jan 13, 2025 | 4.30 | 4.31 | 4.19 | 4.29 | 4.29 | - | 7,396,193 |
| Jan 10, 2025 | 4.37 | 4.42 | 4.27 | 4.29 | 4.29 | -4.03% | 7,548,689 |
| Jan 8, 2025 | 4.43 | 4.49 | 4.33 | 4.47 | 4.47 | 0.45% | 10,150,001 |
| Jan 7, 2025 | 4.50 | 4.53 | 4.43 | 4.45 | 4.45 | -0.67% | 5,627,219 |
| Jan 6, 2025 | 4.56 | 4.58 | 4.47 | 4.48 | 4.48 | -1.32% | 8,307,485 |
| Jan 3, 2025 | 4.56 | 4.61 | 4.53 | 4.54 | 4.54 | - | 7,897,698 |
| Jan 2, 2025 | 4.49 | 4.56 | 4.45 | 4.54 | 4.54 | 2.02% | 7,176,871 |
| Dec 31, 2024 | 4.41 | 4.50 | 4.41 | 4.45 | 4.45 | -0.67% | 6,098,063 |
| Dec 30, 2024 | 4.48 | 4.49 | 4.39 | 4.48 | 4.42 | - | 5,792,694 |
| Dec 27, 2024 | 4.50 | 4.54 | 4.44 | 4.48 | 4.42 | -0.88% | 5,491,860 |
| Dec 26, 2024 | 4.45 | 4.55 | 4.45 | 4.52 | 4.46 | 0.67% | 2,673,487 |
| Dec 24, 2024 | 4.47 | 4.49 | 4.42 | 4.49 | 4.43 | 0.22% | 2,435,870 |
| Dec 23, 2024 | 4.35 | 4.48 | 4.35 | 4.48 | 4.42 | 2.05% | 6,089,858 |
| Dec 20, 2024 | 4.27 | 4.42 | 4.25 | 4.39 | 4.33 | 1.86% | 6,716,890 |
| Dec 19, 2024 | 4.33 | 4.37 | 4.29 | 4.31 | 4.25 | -0.23% | 6,664,160 |
| Dec 18, 2024 | 4.46 | 4.49 | 4.32 | 4.32 | 4.26 | -3.14% | 6,733,939 |
| Dec 17, 2024 | 4.50 | 4.52 | 4.45 | 4.46 | 4.40 | -1.11% | 4,527,988 |
| Dec 16, 2024 | 4.47 | 4.60 | 4.41 | 4.51 | 4.45 | 0.89% | 5,755,576 |
| Dec 13, 2024 | 4.54 | 4.55 | 4.46 | 4.47 | 4.41 | -1.32% | 6,057,466 |
| Dec 12, 2024 | 4.51 | 4.55 | 4.42 | 4.53 | 4.47 | -0.44% | 8,625,454 |
| Dec 11, 2024 | 4.65 | 4.66 | 4.54 | 4.55 | 4.48 | -2.15% | 7,771,095 |
| Dec 10, 2024 | 4.78 | 4.78 | 4.65 | 4.65 | 4.58 | -2.92% | 4,168,649 |
| Dec 9, 2024 | 4.70 | 4.97 | 4.70 | 4.79 | 4.72 | 2.35% | 6,525,292 |
| Dec 6, 2024 | 4.70 | 4.75 | 4.64 | 4.68 | 4.61 | -1.06% | 4,003,841 |
| Dec 5, 2024 | 4.76 | 4.80 | 4.70 | 4.73 | 4.66 | -0.21% | 5,421,673 |
| Dec 4, 2024 | 4.82 | 4.87 | 4.71 | 4.74 | 4.67 | -2.07% | 4,099,469 |
| Dec 3, 2024 | 4.85 | 4.89 | 4.82 | 4.84 | 4.77 | 0.21% | 3,935,338 |
| Dec 2, 2024 | 4.94 | 4.95 | 4.81 | 4.83 | 4.76 | -2.42% | 4,510,444 |
| Nov 29, 2024 | 4.89 | 4.98 | 4.89 | 4.95 | 4.88 | 1.43% | 2,774,006 |
| Nov 27, 2024 | 4.76 | 4.95 | 4.76 | 4.88 | 4.81 | 2.52% | 4,380,635 |
| Nov 26, 2024 | 4.78 | 4.83 | 4.73 | 4.76 | 4.69 | -1.86% | 3,600,425 |
| Nov 25, 2024 | 4.80 | 4.90 | 4.77 | 4.85 | 4.78 | 2.11% | 4,593,723 |
| Nov 22, 2024 | 4.78 | 4.83 | 4.75 | 4.75 | 4.68 | -0.42% | 4,293,895 |
| Nov 21, 2024 | 4.71 | 4.80 | 4.68 | 4.77 | 4.70 | 1.27% | 6,157,816 |
| Nov 20, 2024 | 4.77 | 4.77 | 4.70 | 4.71 | 4.64 | -1.67% | 4,840,626 |
| Nov 19, 2024 | 4.80 | 4.80 | 4.71 | 4.79 | 4.72 | -0.62% | 4,315,463 |
| Nov 18, 2024 | 4.79 | 4.83 | 4.77 | 4.82 | 4.75 | - | 4,263,858 |
| Nov 15, 2024 | 4.82 | 4.89 | 4.78 | 4.82 | 4.75 | 0.21% | 3,983,319 |
| Nov 14, 2024 | 4.74 | 4.86 | 4.73 | 4.81 | 4.74 | 1.69% | 5,345,439 |
| Nov 13, 2024 | 4.78 | 4.83 | 4.72 | 4.73 | 4.66 | -0.63% | 6,059,132 |
| Nov 12, 2024 | 4.86 | 4.90 | 4.75 | 4.76 | 4.69 | -3.25% | 4,660,579 |
| Nov 11, 2024 | 4.79 | 4.99 | 4.78 | 4.92 | 4.85 | 2.50% | 5,252,442 |
| Nov 8, 2024 | 4.78 | 4.85 | 4.74 | 4.80 | 4.73 | -0.21% | 4,814,254 |
| Nov 7, 2024 | 4.74 | 5.02 | 4.73 | 4.81 | 4.74 | 0.21% | 8,645,170 |
| Nov 6, 2024 | 4.73 | 4.81 | 4.67 | 4.80 | 4.73 | - | 10,926,617 |
| Nov 5, 2024 | 4.72 | 4.81 | 4.71 | 4.80 | 4.73 | 1.27% | 4,885,377 |
| Nov 4, 2024 | 4.75 | 4.80 | 4.73 | 4.74 | 4.67 | -0.42% | 7,443,406 |
| Nov 1, 2024 | 4.86 | 4.87 | 4.72 | 4.76 | 4.69 | -1.65% | 4,780,572 |
| Oct 31, 2024 | 4.84 | 4.89 | 4.81 | 4.84 | 4.77 | -0.62% | 5,171,036 |
| Oct 30, 2024 | 4.84 | 4.88 | 4.79 | 4.87 | 4.80 | 0.62% | 5,041,393 |
| Oct 29, 2024 | 5.00 | 5.00 | 4.82 | 4.84 | 4.77 | -3.39% | 5,028,775 |
| Oct 28, 2024 | 4.98 | 5.04 | 4.96 | 5.01 | 4.94 | 1.01% | 2,516,560 |
| Oct 25, 2024 | 4.91 | 4.98 | 4.88 | 4.96 | 4.89 | 0.81% | 5,790,663 |
| Oct 24, 2024 | 5.04 | 5.08 | 4.88 | 4.92 | 4.85 | -2.19% | 9,050,654 |
| Oct 23, 2024 | 5.04 | 5.07 | 4.97 | 5.03 | 4.96 | -0.79% | 5,453,118 |
| Oct 22, 2024 | 5.10 | 5.12 | 5.02 | 5.07 | 5.00 | -0.59% | 3,526,621 |
| Oct 21, 2024 | 5.16 | 5.21 | 5.07 | 5.10 | 5.03 | -1.54% | 6,007,744 |
| Oct 18, 2024 | 5.13 | 5.20 | 5.12 | 5.18 | 5.11 | 1.17% | 2,367,222 |
| Oct 17, 2024 | 5.16 | 5.19 | 5.10 | 5.12 | 5.05 | -0.97% | 3,643,585 |
| Oct 16, 2024 | 5.15 | 5.18 | 5.10 | 5.17 | 5.10 | 1.57% | 5,482,949 |
| Oct 15, 2024 | 5.03 | 5.11 | 5.02 | 5.09 | 5.02 | 0.59% | 4,458,604 |
| Oct 14, 2024 | 5.00 | 5.09 | 5.00 | 5.06 | 4.99 | 1.20% | 1,830,816 |
| Oct 11, 2024 | 4.98 | 5.03 | 4.92 | 5.00 | 4.93 | 0.40% | 5,603,882 |
| Oct 10, 2024 | 5.05 | 5.05 | 4.93 | 4.98 | 4.91 | -0.80% | 9,129,581 |
| Oct 9, 2024 | 5.14 | 5.17 | 5.01 | 5.02 | 4.95 | -2.52% | 6,844,103 |
| Oct 8, 2024 | 5.13 | 5.18 | 5.10 | 5.15 | 5.08 | - | 4,748,509 |
| Oct 7, 2024 | 5.24 | 5.24 | 5.12 | 5.15 | 5.08 | -1.90% | 5,206,667 |
| Oct 4, 2024 | 5.32 | 5.33 | 5.23 | 5.25 | 5.17 | -1.50% | 4,629,809 |
| Oct 3, 2024 | 5.48 | 5.49 | 5.33 | 5.33 | 5.25 | -3.09% | 4,297,552 |
| Oct 2, 2024 | 5.48 | 5.55 | 5.47 | 5.50 | 5.42 | -0.18% | 4,908,580 |
| Oct 1, 2024 | 5.44 | 5.54 | 5.39 | 5.51 | 5.43 | 1.10% | 4,900,871 |
| Sep 30, 2024 | 5.47 | 5.53 | 5.43 | 5.45 | 5.37 | -1.45% | 3,014,223 |
| Sep 27, 2024 | 5.49 | 5.55 | 5.45 | 5.53 | 5.39 | 1.65% | 6,195,684 |