Algonquin Power & Utilities Corp. Common Shares (AQN)
5.2200
+0.00 (0.00%)
NYSE · Last Trade: Apr 3rd, 10:33 AM EDT
Historical Prices For Algonquin Power & Utilities Corp. Common Shares (AQN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 5.11 | 5.23 | 5.08 | 5.22 | 7,268,371 | 5.22 |
| 4/01/2025 | 5.16 | 5.16 | 5.06 | 5.14 | 9,125,456 | 5.14 |
| 3/31/2025 | 5.11 | 5.19 | 5.08 | 5.14 | 9,315,686 | 5.14 |
| 3/28/2025 | 5.20 | 5.26 | 5.17 | 5.19 | 8,020,129 | 5.19 |
| 3/27/2025 | 5.18 | 5.24 | 5.13 | 5.17 | 7,593,639 | 5.17 |
| 3/26/2025 | 5.12 | 5.22 | 5.12 | 5.16 | 6,865,595 | 5.16 |
| 3/25/2025 | 5.17 | 5.19 | 5.11 | 5.11 | 10,717,882 | 5.11 |
| 3/24/2025 | 5.12 | 5.17 | 5.12 | 5.15 | 7,584,651 | 5.15 |
| 3/21/2025 | 5.11 | 5.14 | 5.07 | 5.11 | 10,829,345 | 5.11 |
| 3/20/2025 | 5.15 | 5.15 | 5.08 | 5.14 | 9,154,634 | 5.14 |
| 3/19/2025 | 5.12 | 5.15 | 5.09 | 5.15 | 8,215,123 | 5.15 |
| 3/18/2025 | 5.11 | 5.14 | 5.08 | 5.12 | 6,472,571 | 5.12 |
| 3/17/2025 | 5.09 | 5.16 | 5.06 | 5.11 | 13,452,977 | 5.11 |
| 3/14/2025 | 4.92 | 5.08 | 4.87 | 5.07 | 10,868,719 | 5.07 |
| 3/13/2025 | 4.83 | 4.96 | 4.83 | 4.90 | 10,473,100 | 4.90 |
| 3/12/2025 | 4.70 | 4.90 | 4.63 | 4.83 | 17,602,688 | 4.83 |
| 3/11/2025 | 4.91 | 4.91 | 4.66 | 4.71 | 16,056,014 | 4.71 |
| 3/10/2025 | 4.75 | 5.09 | 4.73 | 4.89 | 12,197,346 | 4.89 |
| 3/07/2025 | 4.61 | 4.80 | 4.29 | 4.80 | 30,474,853 | 4.80 |
| 3/06/2025 | 4.81 | 4.83 | 4.72 | 4.79 | 21,860,126 | 4.79 |
| 3/05/2025 | 4.77 | 4.86 | 4.76 | 4.82 | 9,950,109 | 4.82 |
| 3/04/2025 | 4.75 | 4.82 | 4.69 | 4.77 | 13,782,303 | 4.77 |
| 3/03/2025 | 4.77 | 4.86 | 4.73 | 4.75 | 10,176,061 | 4.75 |
| 2/28/2025 | 4.79 | 4.85 | 4.73 | 4.78 | 10,126,259 | 4.78 |
| 2/27/2025 | 4.86 | 4.92 | 4.75 | 4.76 | 14,009,574 | 4.76 |
| 2/26/2025 | 4.94 | 4.99 | 4.92 | 4.93 | 15,202,242 | 4.93 |
| 2/25/2025 | 4.89 | 4.97 | 4.87 | 4.94 | 16,434,303 | 4.94 |
| 2/24/2025 | 4.96 | 4.98 | 4.87 | 4.87 | 8,439,025 | 4.87 |
| 2/21/2025 | 5.00 | 5.06 | 4.92 | 4.96 | 10,098,008 | 4.96 |
| 2/20/2025 | 4.97 | 5.04 | 4.89 | 5.00 | 10,338,088 | 5.00 |
| 2/19/2025 | 4.87 | 5.02 | 4.86 | 4.95 | 13,117,829 | 4.95 |
| 2/18/2025 | 4.84 | 4.90 | 4.82 | 4.87 | 8,692,654 | 4.87 |
| 2/14/2025 | 4.83 | 4.89 | 4.75 | 4.84 | 11,577,035 | 4.84 |
| 2/13/2025 | 4.74 | 4.84 | 4.71 | 4.80 | 8,974,948 | 4.80 |
| 2/12/2025 | 4.52 | 4.73 | 4.51 | 4.71 | 10,695,241 | 4.71 |
| 2/11/2025 | 4.52 | 4.62 | 4.49 | 4.60 | 4,955,715 | 4.60 |
| 2/10/2025 | 4.47 | 4.59 | 4.41 | 4.57 | 6,187,848 | 4.57 |
| 2/07/2025 | 4.51 | 4.51 | 4.42 | 4.45 | 7,831,072 | 4.45 |
| 2/06/2025 | 4.61 | 4.63 | 4.47 | 4.50 | 7,106,557 | 4.50 |
| 2/05/2025 | 4.53 | 4.61 | 4.50 | 4.57 | 7,273,593 | 4.57 |
| 2/04/2025 | 4.46 | 4.61 | 4.46 | 4.49 | 8,879,657 | 4.49 |
| 2/03/2025 | 4.31 | 4.49 | 4.26 | 4.48 | 14,446,619 | 4.48 |
| 1/31/2025 | 4.29 | 4.57 | 4.29 | 4.44 | 16,799,138 | 4.44 |
| 1/30/2025 | 4.35 | 4.38 | 4.29 | 4.34 | 6,529,117 | 4.34 |
| 1/29/2025 | 4.43 | 4.44 | 4.27 | 4.29 | 7,118,569 | 4.29 |
| 1/28/2025 | 4.55 | 4.59 | 4.40 | 4.43 | 8,398,386 | 4.43 |
| 1/27/2025 | 4.40 | 4.58 | 4.37 | 4.56 | 9,458,172 | 4.56 |
| 1/24/2025 | 4.43 | 4.45 | 4.37 | 4.41 | 7,296,118 | 4.41 |
| 1/23/2025 | 4.39 | 4.47 | 4.38 | 4.43 | 7,460,688 | 4.43 |
| 1/22/2025 | 4.47 | 4.47 | 4.38 | 4.40 | 8,349,238 | 4.40 |
| 1/21/2025 | 4.44 | 4.54 | 4.37 | 4.47 | 6,790,394 | 4.47 |
| 1/17/2025 | 4.43 | 4.48 | 4.39 | 4.41 | 6,926,290 | 4.41 |
| 1/16/2025 | 4.27 | 4.42 | 4.24 | 4.41 | 6,980,116 | 4.41 |
| 1/15/2025 | 4.40 | 4.43 | 4.24 | 4.27 | 10,297,302 | 4.27 |
| 1/14/2025 | 4.32 | 4.37 | 4.27 | 4.35 | 6,221,602 | 4.35 |
| 1/13/2025 | 4.30 | 4.31 | 4.19 | 4.29 | 7,396,192 | 4.29 |
| 1/10/2025 | 4.37 | 4.42 | 4.27 | 4.29 | 7,548,691 | 4.29 |
| 1/08/2025 | 4.43 | 4.49 | 4.33 | 4.47 | 10,150,002 | 4.47 |
| 1/07/2025 | 4.50 | 4.53 | 4.43 | 4.45 | 5,627,220 | 4.45 |
| 1/06/2025 | 4.56 | 4.58 | 4.47 | 4.48 | 8,305,114 | 4.48 |
| 1/03/2025 | 4.56 | 4.61 | 4.53 | 4.54 | 7,897,699 | 4.54 |