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 )

4.710 -0.180 (-3.68%)
Official Closing Price Updated: 7:00 PM EDT, Mar 11, 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 (%)
Mar 11, 2025 4.910 4.910 4.660 4.710 16,056,014 -0.18(-3.68%)
Mar 10, 2025 4.750 5.090 4.730 4.890 12,197,346 +0.09(+1.87%)
Mar 07, 2025 4.610 4.800 4.290 4.800 30,474,852 +0.01(+0.21%)
Mar 06, 2025 4.810 4.825 4.720 4.790 21,860,126 -0.03(-0.62%)
Mar 05, 2025 4.770 4.860 4.760 4.820 9,950,109 +0.05(+1.05%)
Mar 04, 2025 4.750 4.820 4.690 4.770 13,782,303 +0.02(+0.42%)
Mar 03, 2025 4.770 4.860 4.730 4.750 10,176,061 -0.03(-0.63%)
Feb 28, 2025 4.790 4.850 4.730 4.780 10,126,259 +0.02(+0.42%)
Feb 27, 2025 4.860 4.920 4.750 4.760 14,009,574 -0.17(-3.45%)
Feb 26, 2025 4.940 4.990 4.920 4.930 15,202,242 -0.01(-0.20%)
Feb 25, 2025 4.890 4.970 4.870 4.940 16,434,303 +0.07(+1.44%)
Feb 24, 2025 4.960 4.980 4.870 4.870 8,439,025 -0.09(-1.81%)
Feb 21, 2025 5.000 5.060 4.920 4.960 10,098,008 -0.04(-0.80%)
Feb 20, 2025 4.970 5.040 4.895 5.000 10,338,088 +0.05(+1.01%)
Feb 19, 2025 4.870 5.020 4.860 4.950 13,117,829 +0.08(+1.64%)
Feb 18, 2025 4.840 4.900 4.820 4.870 8,692,654 +0.03(+0.62%)
Feb 14, 2025 4.830 4.895 4.750 4.840 11,577,035 +0.04(+0.83%)
Feb 13, 2025 4.740 4.845 4.710 4.800 8,974,948 +0.09(+1.91%)
Feb 12, 2025 4.520 4.730 4.510 4.710 10,695,241 +0.11(+2.39%)
Feb 11, 2025 4.520 4.620 4.485 4.600 4,955,715 +0.03(+0.66%)
Feb 10, 2025 4.470 4.590 4.405 4.570 6,187,848 +0.12(+2.70%)
Feb 07, 2025 4.510 4.510 4.420 4.450 7,831,072 -0.05(-1.11%)
Feb 06, 2025 4.610 4.625 4.470 4.500 7,106,557 -0.07(-1.53%)
Feb 05, 2025 4.530 4.610 4.500 4.570 7,273,593 +0.08(+1.78%)
Feb 04, 2025 4.460 4.610 4.460 4.490 8,879,657 +0.01(+0.22%)
Feb 03, 2025 4.310 4.490 4.260 4.480 14,446,619 +0.04(+0.90%)
Jan 31, 2025 4.290 4.570 4.290 4.440 16,799,138 +0.10(+2.30%)
Jan 30, 2025 4.350 4.380 4.290 4.340 6,529,117 +0.05(+1.17%)
Jan 29, 2025 4.430 4.440 4.270 4.290 7,118,569 -0.14(-3.16%)
Jan 28, 2025 4.550 4.590 4.400 4.430 8,398,386 -0.13(-2.85%)
Jan 27, 2025 4.400 4.580 4.365 4.560 9,458,172 +0.15(+3.40%)
Jan 24, 2025 4.430 4.450 4.370 4.410 7,296,118 -0.02(-0.45%)
Jan 23, 2025 4.390 4.470 4.385 4.430 7,460,688 +0.03(+0.68%)
Jan 22, 2025 4.470 4.470 4.380 4.400 8,349,238 -0.07(-1.57%)
Jan 21, 2025 4.440 4.540 4.370 4.470 6,790,394 +0.06(+1.36%)
Jan 17, 2025 4.430 4.480 4.390 4.410 6,926,290 +0.00(+0.00%)
Jan 16, 2025 4.270 4.420 4.241 4.410 6,980,116 +0.14(+3.28%)
Jan 15, 2025 4.400 4.430 4.240 4.270 10,297,302 -0.08(-1.84%)
Jan 14, 2025 4.320 4.370 4.272 4.350 6,221,602 +0.06(+1.40%)
Jan 13, 2025 4.300 4.310 4.190 4.290 7,396,192 +0.00(+0.00%)
Jan 10, 2025 4.370 4.420 4.270 4.290 7,548,691 -0.18(-4.03%)
Jan 08, 2025 4.430 4.485 4.330 4.470 10,150,002 +0.02(+0.45%)
Jan 07, 2025 4.500 4.530 4.430 4.450 5,627,220 -0.03(-0.67%)
Jan 06, 2025 4.560 4.580 4.470 4.480 8,305,114 -0.06(-1.32%)
Jan 03, 2025 4.560 4.610 4.530 4.540 7,897,699 +0.00(+0.00%)
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 and Conditions.