Algonquin Power & Utilities Corp. (AQNB)
NYSE: AQNB · Real-Time Price · USD · Preferred Stock
25.24
-0.02 (-0.09%)
Apr 24, 2025, 1:44 PM EDT - Market open
AQNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 25.38 | 25.40 | 25.15 | 25.26 | 25.26 | 0.44% | 6,558 |
| Apr 22, 2025 | 25.08 | 25.20 | 25.08 | 25.15 | 25.15 | 0.32% | 8,678 |
| Apr 21, 2025 | 25.10 | 25.18 | 25.01 | 25.07 | 25.07 | - | 8,305 |
| Apr 17, 2025 | 25.13 | 25.13 | 25.02 | 25.07 | 25.07 | 0.08% | 3,839 |
| Apr 16, 2025 | 25.04 | 25.21 | 25.01 | 25.05 | 25.05 | 0.04% | 89,919 |
| Apr 15, 2025 | 25.12 | 25.15 | 25.00 | 25.04 | 25.04 | 0.16% | 155,430 |
| Apr 14, 2025 | 25.10 | 25.13 | 24.99 | 25.00 | 25.00 | - | 38,773 |
| Apr 11, 2025 | 24.94 | 25.14 | 24.75 | 25.00 | 25.00 | 0.14% | 94,179 |
| Apr 10, 2025 | 25.26 | 25.26 | 24.85 | 24.97 | 24.97 | -1.40% | 59,970 |
| Apr 9, 2025 | 25.01 | 25.35 | 24.84 | 25.32 | 25.32 | 1.48% | 213,609 |
| Apr 8, 2025 | 25.14 | 25.14 | 24.91 | 24.95 | 24.95 | 0.60% | 20,751 |
| Apr 7, 2025 | 25.05 | 25.05 | 24.59 | 24.80 | 24.80 | -1.63% | 33,187 |
| Apr 4, 2025 | 24.90 | 25.21 | 24.89 | 25.21 | 25.21 | 0.44% | 90,304 |
| Apr 3, 2025 | 25.01 | 25.19 | 24.94 | 25.10 | 25.10 | -0.48% | 36,493 |
| Apr 2, 2025 | 25.24 | 25.30 | 25.15 | 25.22 | 25.22 | -0.16% | 109,080 |
| Apr 1, 2025 | 25.22 | 25.35 | 25.19 | 25.26 | 25.26 | 0.24% | 21,636 |
| Mar 31, 2025 | 25.35 | 25.35 | 25.19 | 25.20 | 25.20 | -0.59% | 129,877 |
| Mar 28, 2025 | 25.34 | 25.43 | 25.34 | 25.35 | 25.35 | 0.04% | 12,882 |
| Mar 27, 2025 | 25.35 | 25.45 | 25.34 | 25.34 | 25.34 | -0.43% | 22,040 |
| Mar 26, 2025 | 25.48 | 25.69 | 25.35 | 25.45 | 25.45 | -0.24% | 10,477 |
| Mar 25, 2025 | 25.84 | 25.95 | 25.45 | 25.51 | 25.51 | -0.97% | 74,066 |
| Mar 24, 2025 | 25.87 | 25.87 | 25.69 | 25.76 | 25.76 | -0.10% | 3,702 |
| Mar 21, 2025 | 25.74 | 25.93 | 25.51 | 25.79 | 25.79 | 0.49% | 4,121 |
| Mar 20, 2025 | 25.91 | 25.91 | 25.58 | 25.66 | 25.66 | -0.23% | 5,706 |
| Mar 19, 2025 | 25.77 | 25.97 | 25.57 | 25.72 | 25.72 | - | 83,838 |
| Mar 18, 2025 | 25.49 | 25.78 | 25.48 | 25.72 | 25.72 | 0.43% | 7,150 |
| Mar 17, 2025 | 25.49 | 25.66 | 25.35 | 25.61 | 25.61 | 0.55% | 10,671 |
| Mar 14, 2025 | 25.39 | 25.68 | 25.32 | 25.47 | 25.47 | -1.32% | 27,226 |
| Mar 13, 2025 | 25.72 | 25.87 | 25.58 | 25.81 | 25.28 | -0.23% | 52,391 |
| Mar 12, 2025 | 25.64 | 25.87 | 25.55 | 25.87 | 25.34 | 0.90% | 15,247 |
| Mar 11, 2025 | 25.62 | 25.77 | 25.52 | 25.64 | 25.12 | 0.16% | 19,044 |
| Mar 10, 2025 | 25.60 | 25.62 | 25.54 | 25.60 | 25.08 | 0.12% | 17,057 |
| Mar 7, 2025 | 25.55 | 25.62 | 25.52 | 25.57 | 25.05 | -0.16% | 22,977 |
| Mar 6, 2025 | 25.55 | 25.67 | 25.51 | 25.61 | 25.09 | 0.16% | 20,595 |
| Mar 5, 2025 | 25.60 | 25.62 | 25.52 | 25.57 | 25.05 | -0.20% | 17,381 |
| Mar 4, 2025 | 25.70 | 25.70 | 25.54 | 25.62 | 25.10 | -0.68% | 18,317 |
| Mar 3, 2025 | 25.77 | 25.84 | 25.71 | 25.80 | 25.27 | -0.21% | 4,456 |
| Feb 28, 2025 | 25.77 | 25.90 | 25.77 | 25.85 | 25.32 | -0.19% | 16,152 |
| Feb 27, 2025 | 25.94 | 26.05 | 25.75 | 25.90 | 25.37 | -0.38% | 16,058 |
| Feb 26, 2025 | 25.94 | 26.00 | 25.65 | 26.00 | 25.47 | 0.70% | 20,532 |
| Feb 25, 2025 | 25.59 | 26.09 | 25.59 | 25.82 | 25.29 | 0.16% | 13,243 |
| Feb 24, 2025 | 25.60 | 25.78 | 25.60 | 25.78 | 25.25 | 0.51% | 5,658 |
| Feb 21, 2025 | 25.67 | 25.74 | 25.65 | 25.65 | 25.13 | -0.04% | 12,343 |
| Feb 20, 2025 | 25.63 | 25.68 | 25.57 | 25.66 | 25.14 | 0.02% | 6,067 |
| Feb 19, 2025 | 25.63 | 25.69 | 25.62 | 25.66 | 25.13 | -0.02% | 6,145 |
| Feb 18, 2025 | 25.64 | 25.69 | 25.60 | 25.66 | 25.14 | 0.31% | 5,743 |
| Feb 14, 2025 | 25.53 | 25.58 | 25.53 | 25.58 | 25.06 | 0.10% | 4,221 |
| Feb 13, 2025 | 25.54 | 25.60 | 25.45 | 25.56 | 25.03 | -0.06% | 240,093 |
| Feb 12, 2025 | 25.60 | 25.60 | 25.55 | 25.57 | 25.05 | -0.20% | 6,527 |
| Feb 11, 2025 | 25.61 | 25.64 | 25.55 | 25.62 | 25.10 | - | 7,761 |