Algonquin Power & Utilities Corp. (AQN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Mar 25, 2022 - Mar 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 7.71 | 8.02 | 7.71 | 8.02 | 8.02 | 5,307,000 |
| Mar 23, 2023 | 7.81 | 7.94 | 7.71 | 7.77 | 7.77 | 5,246,800 |
| Mar 22, 2023 | 7.85 | 7.98 | 7.75 | 7.80 | 7.80 | 5,182,600 |
| Mar 21, 2023 | 7.83 | 7.95 | 7.72 | 7.85 | 7.85 | 5,392,400 |
| Mar 20, 2023 | 7.95 | 7.98 | 7.75 | 7.82 | 7.82 | 8,640,100 |
| Mar 17, 2023 | 7.74 | 8.00 | 7.67 | 7.96 | 7.96 | 9,382,900 |
| Mar 16, 2023 | 7.61 | 7.68 | 7.48 | 7.67 | 7.67 | 4,764,300 |
| Mar 15, 2023 | 7.60 | 7.70 | 7.50 | 7.64 | 7.64 | 6,968,000 |
| Mar 14, 2023 | 7.60 | 7.79 | 7.59 | 7.70 | 7.70 | 4,513,200 |
| Mar 13, 2023 | 7.32 | 7.69 | 7.29 | 7.52 | 7.52 | 7,281,400 |
| Mar 10, 2023 | 7.52 | 7.56 | 7.36 | 7.40 | 7.40 | 4,097,000 |
| Mar 09, 2023 | 7.73 | 7.75 | 7.53 | 7.55 | 7.55 | 3,108,100 |
| Mar 08, 2023 | 7.68 | 7.73 | 7.57 | 7.72 | 7.72 | 4,157,500 |
| Mar 07, 2023 | 7.72 | 7.82 | 7.60 | 7.68 | 7.68 | 3,873,100 |
| Mar 06, 2023 | 7.83 | 7.91 | 7.72 | 7.73 | 7.73 | 2,528,800 |
| Mar 03, 2023 | 7.64 | 7.91 | 7.63 | 7.82 | 7.82 | 3,211,300 |
| Mar 02, 2023 | 7.49 | 7.65 | 7.46 | 7.64 | 7.64 | 3,107,800 |
| Mar 01, 2023 | 7.59 | 7.62 | 7.42 | 7.54 | 7.54 | 3,825,600 |
| Feb 28, 2023 | 7.65 | 7.74 | 7.58 | 7.63 | 7.63 | 3,470,700 |
| Feb 27, 2023 | 7.88 | 7.95 | 7.66 | 7.69 | 7.69 | 3,151,500 |
| Feb 24, 2023 | 7.83 | 7.87 | 7.72 | 7.83 | 7.83 | 4,251,000 |
| Feb 23, 2023 | 7.80 | 7.92 | 7.75 | 7.91 | 7.91 | 5,146,700 |
| Feb 22, 2023 | 7.66 | 7.86 | 7.65 | 7.74 | 7.74 | 3,722,300 |
| Feb 21, 2023 | 7.90 | 7.95 | 7.64 | 7.65 | 7.65 | 5,215,400 |
| Feb 17, 2023 | 7.77 | 7.90 | 7.70 | 7.83 | 7.83 | 4,360,800 |
| Feb 16, 2023 | 7.74 | 7.92 | 7.67 | 7.78 | 7.78 | 7,210,100 |
| Feb 15, 2023 | 7.35 | 7.66 | 7.33 | 7.62 | 7.62 | 4,622,500 |
| Feb 14, 2023 | 7.49 | 7.50 | 7.29 | 7.40 | 7.40 | 5,071,700 |
| Feb 13, 2023 | 7.41 | 7.58 | 7.38 | 7.51 | 7.51 | 4,293,700 |
| Feb 10, 2023 | 7.21 | 7.46 | 7.21 | 7.43 | 7.43 | 4,596,000 |
| Feb 09, 2023 | 7.39 | 7.46 | 7.20 | 7.22 | 7.22 | 5,290,700 |
| Feb 08, 2023 | 7.41 | 7.47 | 7.26 | 7.35 | 7.35 | 7,508,200 |
| Feb 07, 2023 | 7.35 | 7.48 | 7.31 | 7.45 | 7.45 | 3,920,800 |
| Feb 06, 2023 | 7.35 | 7.45 | 7.31 | 7.41 | 7.41 | 5,280,800 |
| Feb 03, 2023 | 7.44 | 7.45 | 7.31 | 7.36 | 7.36 | 4,090,100 |
| Feb 02, 2023 | 7.44 | 7.62 | 7.39 | 7.49 | 7.49 | 3,850,200 |
| Feb 01, 2023 | 7.25 | 7.44 | 7.23 | 7.39 | 7.39 | 4,048,500 |
| Jan 31, 2023 | 7.16 | 7.31 | 7.14 | 7.30 | 7.30 | 4,533,400 |
| Jan 30, 2023 | 7.22 | 7.29 | 7.17 | 7.18 | 7.18 | 3,813,000 |
| Jan 27, 2023 | 7.19 | 7.37 | 7.19 | 7.30 | 7.30 | 4,508,300 |
| Jan 26, 2023 | 7.35 | 7.37 | 7.25 | 7.30 | 7.30 | 3,716,100 |
| Jan 25, 2023 | 7.28 | 7.38 | 7.22 | 7.31 | 7.31 | 3,834,400 |
| Jan 24, 2023 | 7.31 | 7.36 | 7.17 | 7.32 | 7.32 | 4,029,400 |
| Jan 23, 2023 | 7.18 | 7.32 | 7.13 | 7.30 | 7.30 | 4,542,900 |
| Jan 20, 2023 | 6.99 | 7.18 | 6.85 | 7.18 | 7.18 | 5,000,800 |
| Jan 19, 2023 | 6.90 | 7.01 | 6.84 | 6.99 | 6.99 | 3,993,300 |
| Jan 18, 2023 | 7.21 | 7.21 | 6.90 | 6.94 | 6.94 | 8,317,100 |
| Jan 17, 2023 | 6.70 | 7.17 | 6.69 | 7.16 | 7.16 | 9,571,800 |
| Jan 13, 2023 | 6.99 | 7.02 | 6.60 | 6.66 | 6.66 | 13,348,600 |
| Jan 12, 2023 | 7.23 | 7.37 | 6.82 | 7.14 | 7.14 | 18,076,100 |
| Jan 11, 2023 | 7.28 | 7.44 | 7.28 | 7.40 | 7.40 | 5,333,000 |
| Jan 10, 2023 | 7.26 | 7.33 | 7.19 | 7.22 | 7.22 | 5,610,800 |
| Jan 09, 2023 | 7.27 | 7.46 | 7.20 | 7.29 | 7.29 | 7,304,200 |
| Jan 06, 2023 | 7.05 | 7.21 | 6.97 | 7.19 | 7.19 | 7,865,800 |
| Jan 05, 2023 | 6.89 | 7.04 | 6.83 | 6.96 | 6.96 | 7,161,200 |
| Jan 04, 2023 | 6.84 | 6.94 | 6.74 | 6.86 | 6.86 | 4,351,500 |
| Jan 03, 2023 | 6.54 | 6.78 | 6.50 | 6.73 | 6.73 | 5,810,800 |
| Dec 30, 2022 | 6.53 | 6.59 | 6.44 | 6.52 | 6.52 | 5,354,100 |
| Dec 29, 2022 | 6.50 | 6.60 | 6.41 | 6.57 | 6.57 | 4,777,800 |
| Dec 28, 2022 | 6.63 | 6.77 | 6.55 | 6.59 | 6.59 | 6,249,400 |
| Dec 27, 2022 | 6.75 | 6.75 | 6.50 | 6.56 | 6.56 | 3,909,400 |
| Dec 23, 2022 | 6.59 | 6.77 | 6.53 | 6.76 | 6.76 | 5,224,700 |
| Dec 22, 2022 | 6.68 | 6.70 | 6.46 | 6.59 | 6.59 | 7,206,300 |
| Dec 21, 2022 | 6.70 | 6.76 | 6.63 | 6.73 | 6.73 | 6,639,100 |
| Dec 20, 2022 | 6.63 | 6.86 | 6.62 | 6.71 | 6.71 | 7,223,600 |
| Dec 19, 2022 | 6.94 | 6.98 | 6.62 | 6.68 | 6.68 | 10,976,100 |
| Dec 16, 2022 | 7.20 | 7.23 | 6.81 | 6.89 | 6.89 | 15,880,200 |
| Dec 15, 2022 | 7.08 | 7.44 | 6.82 | 7.27 | 7.27 | 19,145,000 |
| Dec 14, 2022 | 7.26 | 7.37 | 7.12 | 7.13 | 7.13 | 6,951,800 |
| Dec 13, 2022 | 7.39 | 7.54 | 7.22 | 7.25 | 7.25 | 7,733,900 |
| Dec 12, 2022 | 7.20 | 7.31 | 7.04 | 7.31 | 7.31 | 7,739,800 |
| Dec 09, 2022 | 7.20 | 7.27 | 7.14 | 7.19 | 7.19 | 6,665,400 |
| Dec 08, 2022 | 7.34 | 7.34 | 7.22 | 7.25 | 7.25 | 5,148,500 |
| Dec 07, 2022 | 7.25 | 7.45 | 7.15 | 7.31 | 7.31 | 9,655,200 |
| Dec 06, 2022 | 7.37 | 7.38 | 7.07 | 7.23 | 7.23 | 8,503,100 |
| Dec 05, 2022 | 7.54 | 7.58 | 7.34 | 7.39 | 7.39 | 5,945,500 |
| Dec 02, 2022 | 7.53 | 7.60 | 7.45 | 7.55 | 7.55 | 3,424,600 |
| Dec 01, 2022 | 7.61 | 7.71 | 7.55 | 7.62 | 7.62 | 7,395,800 |
| Nov 30, 2022 | 7.32 | 7.56 | 7.29 | 7.55 | 7.55 | 13,461,700 |
| Nov 29, 2022 | 7.41 | 7.43 | 7.25 | 7.30 | 7.30 | 7,738,100 |
| Nov 28, 2022 | 7.61 | 7.64 | 7.41 | 7.45 | 7.45 | 5,550,200 |
| Nov 25, 2022 | 7.65 | 7.83 | 7.64 | 7.68 | 7.68 | 3,414,900 |
| Nov 23, 2022 | 7.47 | 7.70 | 7.45 | 7.67 | 7.67 | 6,208,800 |
| Nov 22, 2022 | 7.63 | 7.65 | 7.41 | 7.50 | 7.50 | 5,517,700 |
| Nov 21, 2022 | 7.67 | 7.74 | 7.50 | 7.60 | 7.60 | 6,678,300 |
| Nov 18, 2022 | 7.51 | 7.75 | 7.46 | 7.67 | 7.67 | 8,170,600 |
| Nov 17, 2022 | 7.60 | 7.72 | 7.42 | 7.49 | 7.49 | 7,798,700 |
| Nov 16, 2022 | 7.74 | 8.02 | 7.56 | 7.68 | 7.68 | 12,169,600 |
| Nov 15, 2022 | 8.16 | 8.22 | 7.68 | 7.79 | 7.79 | 19,118,400 |
| Nov 14, 2022 | 9.25 | 9.25 | 7.88 | 7.97 | 7.97 | 24,831,700 |
| Nov 11, 2022 | 10.47 | 10.49 | 9.26 | 9.30 | 9.30 | 12,655,400 |
| Nov 10, 2022 | 11.19 | 11.51 | 11.19 | 11.51 | 11.51 | 4,555,200 |
| Nov 09, 2022 | 11.10 | 11.19 | 10.90 | 10.92 | 10.92 | 2,581,700 |
| Nov 08, 2022 | 10.84 | 11.17 | 10.84 | 11.12 | 11.12 | 2,514,800 |
| Nov 07, 2022 | 11.08 | 11.08 | 10.73 | 10.84 | 10.84 | 2,618,500 |
| Nov 04, 2022 | 10.91 | 11.10 | 10.87 | 11.06 | 11.06 | 3,845,600 |
| Nov 03, 2022 | 10.71 | 10.80 | 10.61 | 10.76 | 10.76 | 2,935,100 |
| Nov 02, 2022 | 10.96 | 11.14 | 10.81 | 10.84 | 10.84 | 3,419,700 |
| Nov 01, 2022 | 11.23 | 11.23 | 10.93 | 10.96 | 10.96 | 2,670,400 |
| Oct 31, 2022 | 10.96 | 11.08 | 10.87 | 11.06 | 11.06 | 3,412,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
