Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Algonquin Power & Utilities Corp. Common Shares (NY:AQN)

5.440 -0.170 (-3.03%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 14, 2025 5.570 5.585 5.380 5.440 13,804,123 -0.17(-3.03%)
May 13, 2025 5.750 5.750 5.575 5.610 10,289,476 -0.10(-1.75%)
May 12, 2025 5.920 5.950 5.705 5.710 15,224,135 -0.28(-4.67%)
May 09, 2025 5.570 6.010 5.535 5.990 27,247,816 +0.53(+9.71%)
May 08, 2025 5.470 5.497 5.395 5.460 13,722,846 +0.00(+0.00%)
May 07, 2025 5.490 5.540 5.440 5.460 15,461,499 -0.03(-0.55%)
May 06, 2025 5.400 5.540 5.378 5.490 10,337,452 +0.11(+2.04%)
May 05, 2025 5.400 5.420 5.345 5.380 9,426,057 -0.01(-0.19%)
May 02, 2025 5.310 5.430 5.265 5.390 12,846,661 +0.12(+2.28%)
May 01, 2025 5.380 5.435 5.270 5.270 10,380,700 -0.11(-2.04%)
Apr 30, 2025 5.350 5.420 5.300 5.380 11,826,350 +0.01(+0.19%)
Apr 29, 2025 5.370 5.400 5.323 5.370 7,771,703 +0.02(+0.37%)
Apr 28, 2025 5.290 5.360 5.240 5.350 9,057,949 +0.07(+1.33%)
Apr 25, 2025 5.290 5.310 5.160 5.280 9,275,948 -0.01(-0.19%)
Apr 24, 2025 5.250 5.310 5.190 5.290 10,783,486 +0.05(+0.95%)
Apr 23, 2025 5.400 5.420 5.220 5.240 10,393,572 -0.15(-2.78%)
Apr 22, 2025 5.360 5.450 5.348 5.390 8,437,465 +0.07(+1.32%)
Apr 21, 2025 5.400 5.410 5.250 5.320 11,476,673 -0.09(-1.66%)
Apr 17, 2025 5.280 5.490 5.280 5.410 15,595,830 +0.14(+2.66%)
Apr 16, 2025 5.210 5.310 5.170 5.270 10,112,520 +0.10(+1.93%)
Apr 15, 2025 5.220 5.220 5.160 5.170 10,383,628 -0.03(-0.58%)
Apr 14, 2025 5.080 5.250 5.045 5.200 17,425,032 +0.16(+3.17%)
Apr 11, 2025 4.870 5.070 4.850 5.040 10,597,638 +0.16(+3.28%)
Apr 10, 2025 4.880 4.970 4.780 4.880 21,398,716 -0.03(-0.61%)
Apr 09, 2025 4.500 4.950 4.455 4.910 25,924,376 +0.35(+7.68%)
Apr 08, 2025 4.780 4.840 4.510 4.560 16,256,083 -0.14(-2.98%)
Apr 07, 2025 4.630 4.880 4.570 4.700 15,464,521 -0.15(-3.09%)
Apr 04, 2025 5.060 5.060 4.810 4.850 20,289,284 -0.25(-4.90%)
Apr 03, 2025 5.250 5.340 5.080 5.100 13,510,154 -0.12(-2.30%)
Apr 02, 2025 5.110 5.230 5.075 5.220 7,268,371 +0.08(+1.56%)
Apr 01, 2025 5.160 5.160 5.060 5.140 9,125,456 +0.00(+0.00%)
Mar 31, 2025 5.110 5.190 5.080 5.140 9,315,686 +0.01(+0.29%)
Mar 28, 2025 5.135 5.194 5.100 5.125 8,121,847 +0.02(+0.39%)
Mar 27, 2025 5.115 5.174 5.071 5.105 7,689,948 +0.01(+0.19%)
Mar 26, 2025 5.056 5.160 5.051 5.095 6,952,690 +0.05(+0.98%)
Mar 25, 2025 5.105 5.125 5.041 5.046 10,853,816 -0.04(-0.78%)
Mar 24, 2025 5.056 5.110 5.051 5.085 7,680,846 +0.04(+0.78%)
Mar 21, 2025 5.046 5.076 5.002 5.046 10,966,693 -0.03(-0.58%)
Mar 20, 2025 5.085 5.085 5.016 5.076 9,270,741 -0.01(-0.19%)
Mar 19, 2025 5.056 5.085 5.026 5.085 8,319,314 +0.03(+0.59%)
Mar 18, 2025 5.046 5.081 5.016 5.056 6,554,662 +0.01(+0.20%)
Mar 17, 2025 5.026 5.095 4.997 5.046 13,623,600 +0.04(+0.79%)
Mar 14, 2025 4.858 5.021 4.809 5.006 11,006,566 +0.17(+3.47%)
Mar 13, 2025 4.770 4.898 4.770 4.839 10,605,929 +0.07(+1.45%)
Mar 12, 2025 4.641 4.839 4.577 4.770 17,825,942 +0.12(+2.55%)
Mar 11, 2025 4.849 4.849 4.602 4.651 16,259,651 -0.18(-3.68%)
Mar 10, 2025 4.691 5.026 4.671 4.829 12,352,044 +0.09(+1.88%)
Mar 07, 2025 4.552 4.740 4.236 4.740 30,861,362 +0.01(+0.21%)
Mar 06, 2025 4.750 4.765 4.661 4.730 22,137,376 -0.03(-0.62%)
Mar 05, 2025 4.710 4.799 4.700 4.760 10,076,305 +0.05(+1.05%)
Mar 04, 2025 4.691 4.760 4.631 4.710 13,957,103 +0.02(+0.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.