Algonquin Power & Utilities Corp. (AQNB)
NYSE: AQNB · Real-Time Price · USD · Preferred Stock
25.28
+0.01 (0.04%)
May 15, 2025, 12:46 PM - Market open
AQNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 25.41 | 25.41 | 25.24 | 25.28 | - | 0.04% | 8,201 |
| May 14, 2025 | 25.30 | 25.30 | 25.25 | 25.27 | 25.27 | -0.12% | 7,614 |
| May 13, 2025 | 25.28 | 25.44 | 25.21 | 25.30 | 25.30 | 0.20% | 14,609 |
| May 12, 2025 | 25.24 | 25.30 | 25.18 | 25.25 | 25.25 | 0.12% | 84,009 |
| May 9, 2025 | 25.20 | 25.24 | 25.19 | 25.22 | 25.22 | 0.24% | 35,022 |
| May 8, 2025 | 25.27 | 25.27 | 25.16 | 25.16 | 25.16 | -0.04% | 26,364 |
| May 7, 2025 | 25.12 | 25.25 | 25.12 | 25.17 | 25.17 | - | 30,193 |
| May 6, 2025 | 25.14 | 25.20 | 25.10 | 25.17 | 25.17 | 0.04% | 49,967 |
| May 5, 2025 | 25.17 | 25.19 | 25.04 | 25.16 | 25.16 | -0.04% | 33,141 |
| May 2, 2025 | 25.15 | 25.20 | 25.13 | 25.17 | 25.17 | 0.20% | 5,646 |
| May 1, 2025 | 25.21 | 25.21 | 25.06 | 25.12 | 25.12 | -0.12% | 7,293 |
| Apr 30, 2025 | 25.16 | 25.24 | 25.12 | 25.15 | 25.15 | -0.04% | 9,807 |
| Apr 29, 2025 | 25.12 | 25.25 | 25.12 | 25.16 | 25.16 | 0.03% | 59,597 |
| Apr 28, 2025 | 25.19 | 25.26 | 25.12 | 25.15 | 25.15 | 0.33% | 403,954 |
| Apr 25, 2025 | 25.29 | 25.29 | 25.07 | 25.07 | 25.07 | -0.52% | 7,415 |
| Apr 24, 2025 | 25.25 | 25.34 | 25.16 | 25.20 | 25.20 | -0.24% | 5,558 |
| 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 |