Algonquin Power & Utilities Corp. (AQN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Sept 15, 2023 - Sept 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 13, 2024 | 5.41 | 5.50 | 5.39 | 5.50 | 5.50 | 7,753,200 |
| Sept 12, 2024 | 5.35 | 5.41 | 5.33 | 5.39 | 5.39 | 7,680,200 |
| Sept 11, 2024 | 5.30 | 5.37 | 5.26 | 5.35 | 5.35 | 5,207,100 |
| Sept 10, 2024 | 5.28 | 5.34 | 5.24 | 5.31 | 5.31 | 4,787,700 |
| Sept 09, 2024 | 5.22 | 5.33 | 5.22 | 5.28 | 5.28 | 6,299,700 |
| Sept 06, 2024 | 5.30 | 5.32 | 5.17 | 5.21 | 5.21 | 6,938,200 |
| Sept 05, 2024 | 5.40 | 5.41 | 5.27 | 5.29 | 5.29 | 4,636,300 |
| Sept 04, 2024 | 5.32 | 5.43 | 5.30 | 5.33 | 5.33 | 5,087,300 |
| Sept 03, 2024 | 5.40 | 5.40 | 5.31 | 5.32 | 5.32 | 3,199,300 |
| Aug 30, 2024 | 5.37 | 5.44 | 5.35 | 5.41 | 5.41 | 3,547,300 |
| Aug 29, 2024 | 5.30 | 5.41 | 5.24 | 5.36 | 5.36 | 3,391,300 |
| Aug 28, 2024 | 5.35 | 5.39 | 5.26 | 5.29 | 5.29 | 3,368,600 |
| Aug 27, 2024 | 5.38 | 5.39 | 5.29 | 5.35 | 5.35 | 2,865,500 |
| Aug 26, 2024 | 5.42 | 5.47 | 5.39 | 5.41 | 5.41 | 4,080,700 |
| Aug 23, 2024 | 5.27 | 5.40 | 5.23 | 5.38 | 5.38 | 5,737,700 |
| Aug 22, 2024 | 5.29 | 5.31 | 5.16 | 5.22 | 5.22 | 4,405,700 |
| Aug 21, 2024 | 5.26 | 5.29 | 5.22 | 5.28 | 5.28 | 4,402,300 |
| Aug 20, 2024 | 5.35 | 5.41 | 5.25 | 5.25 | 5.25 | 5,018,800 |
| Aug 19, 2024 | 5.35 | 5.41 | 5.31 | 5.38 | 5.38 | 6,791,200 |
| Aug 16, 2024 | 5.20 | 5.38 | 5.20 | 5.35 | 5.35 | 9,293,900 |
| Aug 15, 2024 | 5.11 | 5.23 | 5.10 | 5.20 | 5.20 | 14,163,300 |
| Aug 14, 2024 | 5.11 | 5.15 | 4.99 | 5.12 | 5.12 | 10,956,300 |
| Aug 13, 2024 | 5.19 | 5.23 | 5.04 | 5.11 | 5.11 | 12,559,100 |
| Aug 12, 2024 | 5.27 | 5.31 | 5.00 | 5.15 | 5.15 | 19,366,000 |
| Aug 09, 2024 | 5.85 | 5.87 | 5.27 | 5.41 | 5.41 | 30,552,300 |
| Aug 08, 2024 | 6.10 | 6.26 | 6.05 | 6.19 | 6.19 | 4,905,300 |
| Aug 07, 2024 | 6.23 | 6.25 | 6.03 | 6.06 | 6.06 | 4,788,300 |
| Aug 06, 2024 | 5.96 | 6.18 | 5.92 | 6.14 | 6.14 | 6,564,100 |
| Aug 05, 2024 | 6.00 | 6.00 | 5.81 | 5.94 | 5.94 | 5,507,500 |
| Aug 02, 2024 | 6.16 | 6.23 | 6.08 | 6.16 | 6.16 | 5,293,700 |
| Aug 01, 2024 | 6.29 | 6.30 | 6.15 | 6.19 | 6.19 | 3,916,700 |
| Jul 31, 2024 | 6.29 | 6.36 | 6.20 | 6.24 | 6.24 | 3,741,200 |
| Jul 30, 2024 | 6.18 | 6.24 | 6.16 | 6.23 | 6.23 | 2,279,100 |
| Jul 29, 2024 | 6.23 | 6.24 | 6.16 | 6.18 | 6.18 | 2,550,700 |
| Jul 26, 2024 | 6.20 | 6.25 | 6.17 | 6.20 | 6.20 | 3,029,200 |
| Jul 25, 2024 | 6.07 | 6.21 | 6.05 | 6.13 | 6.13 | 4,722,200 |
| Jul 24, 2024 | 6.10 | 6.20 | 6.07 | 6.07 | 6.07 | 5,321,100 |
| Jul 23, 2024 | 6.06 | 6.13 | 6.04 | 6.09 | 6.09 | 2,247,700 |
| Jul 22, 2024 | 5.95 | 6.11 | 5.92 | 6.09 | 6.09 | 3,830,600 |
| Jul 19, 2024 | 5.90 | 5.95 | 5.86 | 5.92 | 5.92 | 4,056,700 |
| Jul 18, 2024 | 6.17 | 6.19 | 5.88 | 5.91 | 5.91 | 8,924,100 |
| Jul 17, 2024 | 6.27 | 6.30 | 6.18 | 6.18 | 6.18 | 5,958,300 |
| Jul 16, 2024 | 6.22 | 6.28 | 6.16 | 6.26 | 6.26 | 6,166,400 |
| Jul 15, 2024 | 6.24 | 6.27 | 6.13 | 6.20 | 6.20 | 7,721,100 |
| Jul 12, 2024 | 6.26 | 6.33 | 6.22 | 6.29 | 6.29 | 4,844,500 |
| Jul 11, 2024 | 6.20 | 6.32 | 6.17 | 6.25 | 6.25 | 6,284,700 |
| Jul 10, 2024 | 6.00 | 6.14 | 6.00 | 6.12 | 6.12 | 5,343,500 |
| Jul 09, 2024 | 5.96 | 6.02 | 5.90 | 6.00 | 6.00 | 5,294,700 |
| Jul 08, 2024 | 6.04 | 6.04 | 5.95 | 5.98 | 5.98 | 5,226,300 |
| Jul 05, 2024 | 6.08 | 6.12 | 6.00 | 6.02 | 6.02 | 4,321,200 |
| Jul 03, 2024 | 5.93 | 6.07 | 5.91 | 6.00 | 6.00 | 3,816,100 |
| Jul 02, 2024 | 5.85 | 5.93 | 5.82 | 5.91 | 5.91 | 8,221,000 |
| Jul 01, 2024 | 5.90 | 6.20 | 5.83 | 5.87 | 5.87 | 8,688,500 |
| Jun 28, 2024 | 5.90 | 5.94 | 5.84 | 5.86 | 5.86 | 4,859,500 |
| Jun 28, 2024 | 0.109 Dividend | |||||
| Jun 27, 2024 | 5.93 | 5.99 | 5.90 | 5.98 | 5.87 | 4,707,800 |
| Jun 26, 2024 | 5.85 | 5.96 | 5.83 | 5.93 | 5.82 | 5,559,000 |
| Jun 25, 2024 | 5.97 | 5.98 | 5.87 | 5.89 | 5.78 | 7,340,800 |
| Jun 24, 2024 | 5.79 | 5.98 | 5.77 | 5.97 | 5.86 | 6,940,900 |
| Jun 21, 2024 | 5.80 | 5.82 | 5.70 | 5.77 | 5.66 | 8,587,000 |
| Jun 20, 2024 | 5.86 | 5.88 | 5.74 | 5.75 | 5.65 | 11,549,200 |
| Jun 18, 2024 | 5.74 | 5.87 | 5.73 | 5.85 | 5.74 | 13,595,400 |
| Jun 17, 2024 | 5.74 | 5.82 | 5.65 | 5.80 | 5.69 | 6,737,800 |
| Jun 14, 2024 | 5.66 | 5.79 | 5.55 | 5.77 | 5.66 | 13,055,700 |
| Jun 13, 2024 | 5.89 | 5.89 | 5.71 | 5.73 | 5.63 | 8,392,300 |
| Jun 12, 2024 | 6.05 | 6.07 | 5.86 | 5.89 | 5.78 | 6,840,200 |
| Jun 11, 2024 | 5.85 | 5.93 | 5.82 | 5.83 | 5.72 | 6,818,000 |
| Jun 10, 2024 | 5.90 | 5.99 | 5.85 | 5.92 | 5.81 | 3,926,900 |
| Jun 07, 2024 | 6.10 | 6.10 | 5.90 | 5.94 | 5.83 | 10,015,300 |
| Jun 06, 2024 | 6.21 | 6.25 | 6.18 | 6.20 | 6.09 | 5,543,500 |
| Jun 05, 2024 | 6.19 | 6.25 | 6.15 | 6.21 | 6.10 | 5,260,900 |
| Jun 04, 2024 | 6.24 | 6.28 | 6.17 | 6.17 | 6.06 | 4,920,100 |
| Jun 03, 2024 | 6.36 | 6.37 | 6.24 | 6.30 | 6.19 | 5,567,100 |
| May 31, 2024 | 6.26 | 6.34 | 6.23 | 6.31 | 6.19 | 6,872,900 |
| May 30, 2024 | 6.26 | 6.36 | 6.18 | 6.26 | 6.15 | 4,930,000 |
| May 29, 2024 | 6.30 | 6.34 | 6.23 | 6.26 | 6.15 | 4,575,100 |
| May 28, 2024 | 6.55 | 6.59 | 6.34 | 6.38 | 6.26 | 6,957,500 |
| May 24, 2024 | 6.50 | 6.58 | 6.46 | 6.54 | 6.42 | 2,405,400 |
| May 23, 2024 | 6.62 | 6.65 | 6.44 | 6.50 | 6.38 | 4,808,800 |
| May 22, 2024 | 6.62 | 6.72 | 6.60 | 6.61 | 6.49 | 3,889,800 |
| May 21, 2024 | 6.63 | 6.75 | 6.60 | 6.67 | 6.55 | 3,737,200 |
| May 20, 2024 | 6.65 | 6.71 | 6.62 | 6.65 | 6.53 | 1,463,300 |
| May 17, 2024 | 6.72 | 6.73 | 6.62 | 6.65 | 6.53 | 3,983,900 |
| May 16, 2024 | 6.65 | 6.74 | 6.63 | 6.73 | 6.61 | 4,329,500 |
| May 15, 2024 | 6.58 | 6.74 | 6.58 | 6.67 | 6.55 | 5,882,600 |
| May 14, 2024 | 6.57 | 6.62 | 6.48 | 6.49 | 6.37 | 2,516,200 |
| May 13, 2024 | 6.55 | 6.61 | 6.48 | 6.53 | 6.41 | 10,262,400 |
| May 10, 2024 | 6.48 | 6.76 | 6.43 | 6.56 | 6.44 | 9,610,600 |
| May 09, 2024 | 6.61 | 6.77 | 6.60 | 6.75 | 6.63 | 4,203,200 |
| May 08, 2024 | 6.61 | 6.67 | 6.55 | 6.62 | 6.50 | 5,163,200 |
| May 07, 2024 | 6.76 | 6.79 | 6.58 | 6.62 | 6.50 | 4,085,100 |
| May 06, 2024 | 6.55 | 6.76 | 6.53 | 6.70 | 6.58 | 6,267,900 |
| May 03, 2024 | 6.61 | 6.69 | 6.51 | 6.54 | 6.42 | 7,890,900 |
| May 02, 2024 | 6.30 | 6.58 | 6.23 | 6.50 | 6.38 | 16,887,800 |
| May 01, 2024 | 6.11 | 6.38 | 6.07 | 6.25 | 6.14 | 6,343,900 |
| Apr 30, 2024 | 6.14 | 6.18 | 6.09 | 6.11 | 6.00 | 3,736,400 |
| Apr 29, 2024 | 6.17 | 6.25 | 6.14 | 6.21 | 6.10 | 2,869,000 |
| Apr 26, 2024 | 6.19 | 6.21 | 6.10 | 6.12 | 6.01 | 4,115,500 |
| Apr 25, 2024 | 6.11 | 6.18 | 6.04 | 6.17 | 6.06 | 3,292,200 |
| Apr 24, 2024 | 6.12 | 6.22 | 6.08 | 6.19 | 6.08 | 3,131,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.