Algonquin Power & Utilities Corp. (AQN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 5.84 | 5.97 | 5.83 | 5.93 | 5.93 | 4,784,700 |
| Apr 18, 2024 | 5.76 | 5.85 | 5.72 | 5.84 | 5.84 | 3,738,800 |
| Apr 17, 2024 | 5.72 | 5.80 | 5.68 | 5.76 | 5.76 | 4,284,400 |
| Apr 16, 2024 | 5.77 | 5.78 | 5.64 | 5.67 | 5.67 | 5,498,200 |
| Apr 15, 2024 | 5.93 | 5.97 | 5.77 | 5.82 | 5.82 | 6,064,600 |
| Apr 12, 2024 | 6.09 | 6.15 | 5.89 | 5.93 | 5.93 | 4,405,200 |
| Apr 11, 2024 | 6.12 | 6.19 | 5.95 | 6.12 | 6.12 | 6,247,700 |
| Apr 10, 2024 | 6.23 | 6.23 | 6.03 | 6.08 | 6.08 | 7,147,800 |
| Apr 09, 2024 | 6.29 | 6.39 | 6.24 | 6.36 | 6.36 | 4,547,500 |
| Apr 08, 2024 | 6.24 | 6.29 | 6.17 | 6.28 | 6.28 | 3,922,500 |
| Apr 05, 2024 | 6.17 | 6.19 | 6.05 | 6.19 | 6.19 | 5,265,900 |
| Apr 04, 2024 | 6.32 | 6.34 | 6.20 | 6.20 | 6.20 | 4,913,500 |
| Apr 03, 2024 | 6.21 | 6.23 | 6.14 | 6.23 | 6.23 | 4,225,100 |
| Apr 02, 2024 | 6.12 | 6.23 | 6.12 | 6.23 | 6.23 | 4,537,300 |
| Apr 01, 2024 | 6.32 | 6.32 | 6.15 | 6.21 | 6.21 | 4,971,700 |
| Mar 28, 2024 | 6.25 | 6.33 | 6.22 | 6.32 | 6.32 | 3,694,800 |
| Mar 27, 2024 | 5.97 | 6.25 | 5.95 | 6.25 | 6.25 | 5,944,000 |
| Mar 27, 2024 | 0.109 Dividend | |||||
| Mar 26, 2024 | 6.08 | 6.12 | 5.99 | 6.02 | 5.91 | 4,413,000 |
| Mar 25, 2024 | 6.11 | 6.17 | 5.99 | 6.05 | 5.94 | 4,564,100 |
| Mar 22, 2024 | 6.17 | 6.20 | 6.04 | 6.12 | 6.01 | 5,385,600 |
| Mar 21, 2024 | 6.04 | 6.15 | 6.01 | 6.09 | 5.98 | 3,687,900 |
| Mar 20, 2024 | 5.92 | 6.04 | 5.82 | 6.01 | 5.90 | 4,965,900 |
| Mar 19, 2024 | 5.83 | 6.00 | 5.81 | 5.93 | 5.82 | 5,110,800 |
| Mar 18, 2024 | 6.05 | 6.05 | 5.84 | 5.86 | 5.75 | 4,449,400 |
| Mar 15, 2024 | 6.05 | 6.11 | 5.97 | 6.04 | 5.93 | 12,191,100 |
| Mar 14, 2024 | 6.16 | 6.16 | 5.99 | 6.08 | 5.97 | 6,840,700 |
| Mar 13, 2024 | 6.24 | 6.33 | 6.13 | 6.17 | 6.06 | 5,542,700 |
| Mar 12, 2024 | 6.40 | 6.42 | 6.23 | 6.26 | 6.15 | 4,657,100 |
| Mar 11, 2024 | 6.44 | 6.57 | 6.42 | 6.42 | 6.30 | 6,902,400 |
| Mar 08, 2024 | 6.19 | 6.43 | 6.06 | 6.41 | 6.29 | 11,189,000 |
| Mar 07, 2024 | 6.02 | 6.14 | 5.97 | 6.11 | 6.00 | 8,324,700 |
| Mar 06, 2024 | 5.92 | 6.01 | 5.90 | 5.98 | 5.87 | 5,025,000 |
| Mar 05, 2024 | 5.83 | 5.93 | 5.81 | 5.84 | 5.73 | 3,495,800 |
| Mar 04, 2024 | 5.87 | 5.88 | 5.76 | 5.83 | 5.72 | 2,672,000 |
| Mar 01, 2024 | 5.85 | 5.91 | 5.76 | 5.88 | 5.77 | 5,678,700 |
| Feb 29, 2024 | 5.83 | 5.85 | 5.71 | 5.85 | 5.74 | 8,873,900 |
| Feb 28, 2024 | 5.88 | 5.88 | 5.77 | 5.78 | 5.68 | 3,903,500 |
| Feb 27, 2024 | 5.82 | 5.95 | 5.80 | 5.92 | 5.81 | 3,734,700 |
| Feb 26, 2024 | 5.98 | 5.98 | 5.70 | 5.77 | 5.67 | 6,641,100 |
| Feb 23, 2024 | 5.87 | 5.97 | 5.77 | 5.97 | 5.86 | 4,125,700 |
| Feb 22, 2024 | 5.88 | 5.90 | 5.82 | 5.85 | 5.74 | 3,528,200 |
| Feb 21, 2024 | 5.90 | 5.98 | 5.85 | 5.89 | 5.78 | 4,486,000 |
| Feb 20, 2024 | 5.96 | 6.03 | 5.89 | 5.92 | 5.81 | 3,529,000 |
| Feb 16, 2024 | 5.96 | 6.11 | 5.96 | 6.01 | 5.90 | 4,025,300 |
| Feb 15, 2024 | 5.90 | 6.07 | 5.90 | 6.03 | 5.92 | 3,994,400 |
| Feb 14, 2024 | 5.74 | 5.89 | 5.73 | 5.87 | 5.76 | 4,034,800 |
| Feb 13, 2024 | 5.69 | 5.74 | 5.62 | 5.68 | 5.58 | 7,865,800 |
| Feb 12, 2024 | 5.81 | 5.91 | 5.75 | 5.88 | 5.77 | 3,177,900 |
| Feb 09, 2024 | 5.75 | 5.80 | 5.64 | 5.79 | 5.69 | 2,645,300 |
| Feb 08, 2024 | 5.76 | 5.80 | 5.69 | 5.75 | 5.65 | 3,464,600 |
| Feb 07, 2024 | 5.90 | 5.92 | 5.79 | 5.79 | 5.69 | 2,163,800 |
| Feb 06, 2024 | 5.75 | 5.94 | 5.72 | 5.86 | 5.75 | 3,441,500 |
| Feb 05, 2024 | 5.90 | 5.90 | 5.72 | 5.76 | 5.66 | 4,793,200 |
| Feb 02, 2024 | 6.01 | 6.01 | 5.85 | 5.98 | 5.87 | 4,811,900 |
| Feb 01, 2024 | 5.96 | 6.07 | 5.87 | 6.07 | 5.96 | 3,457,300 |
| Jan 31, 2024 | 6.09 | 6.19 | 5.92 | 5.93 | 5.82 | 4,989,200 |
| Jan 30, 2024 | 6.03 | 6.13 | 6.01 | 6.07 | 5.96 | 3,901,800 |
| Jan 29, 2024 | 6.04 | 6.11 | 5.92 | 6.07 | 5.96 | 2,419,700 |
| Jan 26, 2024 | 6.10 | 6.16 | 5.99 | 6.02 | 5.91 | 2,993,600 |
| Jan 25, 2024 | 5.96 | 6.11 | 5.88 | 6.09 | 5.98 | 4,889,700 |
| Jan 24, 2024 | 6.03 | 6.05 | 5.84 | 5.84 | 5.73 | 2,863,700 |
| Jan 23, 2024 | 5.97 | 5.99 | 5.88 | 5.93 | 5.82 | 3,043,200 |
| Jan 22, 2024 | 5.96 | 6.06 | 5.90 | 5.94 | 5.83 | 3,293,900 |
| Jan 19, 2024 | 5.96 | 6.01 | 5.90 | 5.96 | 5.85 | 6,383,700 |
| Jan 18, 2024 | 6.10 | 6.13 | 5.91 | 5.95 | 5.84 | 4,895,000 |
| Jan 17, 2024 | 6.22 | 6.27 | 6.02 | 6.07 | 5.96 | 7,327,200 |
| Jan 16, 2024 | 6.33 | 6.42 | 6.27 | 6.31 | 6.20 | 5,158,800 |
| Jan 12, 2024 | 6.45 | 6.58 | 6.38 | 6.39 | 6.27 | 3,799,500 |
| Jan 11, 2024 | 6.56 | 6.58 | 6.21 | 6.40 | 6.28 | 7,166,300 |
| Jan 10, 2024 | 6.56 | 6.67 | 6.47 | 6.60 | 6.48 | 4,044,600 |
| Jan 09, 2024 | 6.61 | 6.66 | 6.56 | 6.58 | 6.46 | 3,771,400 |
| Jan 08, 2024 | 6.59 | 6.74 | 6.55 | 6.65 | 6.53 | 5,251,800 |
| Jan 05, 2024 | 6.36 | 6.56 | 6.32 | 6.51 | 6.39 | 3,677,600 |
| Jan 04, 2024 | 6.36 | 6.43 | 6.31 | 6.38 | 6.26 | 3,172,400 |
| Jan 03, 2024 | 6.38 | 6.40 | 6.28 | 6.36 | 6.24 | 2,780,900 |
| Jan 02, 2024 | 6.28 | 6.52 | 6.27 | 6.45 | 6.33 | 4,307,800 |
| Dec 29, 2023 | 6.27 | 6.34 | 6.23 | 6.32 | 6.21 | 3,132,700 |
| Dec 28, 2023 | 6.36 | 6.38 | 6.27 | 6.32 | 6.21 | 2,868,400 |
| Dec 28, 2023 | 0.109 Dividend | |||||
| Dec 27, 2023 | 6.48 | 6.53 | 6.43 | 6.46 | 6.24 | 2,670,700 |
| Dec 26, 2023 | 6.44 | 6.55 | 6.42 | 6.53 | 6.30 | 1,886,800 |
| Dec 22, 2023 | 6.41 | 6.48 | 6.39 | 6.44 | 6.22 | 2,484,200 |
| Dec 21, 2023 | 6.37 | 6.51 | 6.35 | 6.40 | 6.18 | 3,126,900 |
| Dec 20, 2023 | 6.49 | 6.49 | 6.32 | 6.33 | 6.11 | 2,567,600 |
| Dec 19, 2023 | 6.42 | 6.55 | 6.42 | 6.49 | 6.26 | 3,861,400 |
| Dec 18, 2023 | 6.48 | 6.53 | 6.36 | 6.40 | 6.18 | 4,949,300 |
| Dec 15, 2023 | 6.56 | 6.56 | 6.41 | 6.47 | 6.25 | 7,772,800 |
| Dec 14, 2023 | 6.42 | 6.56 | 6.40 | 6.52 | 6.29 | 8,408,200 |
| Dec 13, 2023 | 6.03 | 6.38 | 5.95 | 6.38 | 6.16 | 4,058,000 |
| Dec 12, 2023 | 6.06 | 6.06 | 5.94 | 6.01 | 5.80 | 3,667,000 |
| Dec 11, 2023 | 6.01 | 6.08 | 5.99 | 6.08 | 5.87 | 3,310,600 |
| Dec 08, 2023 | 6.07 | 6.13 | 6.00 | 6.07 | 5.86 | 2,162,800 |
| Dec 07, 2023 | 6.19 | 6.25 | 6.07 | 6.09 | 5.88 | 3,583,400 |
| Dec 06, 2023 | 6.23 | 6.29 | 6.15 | 6.16 | 5.95 | 3,382,000 |
| Dec 05, 2023 | 6.33 | 6.35 | 6.16 | 6.19 | 5.98 | 3,493,900 |
| Dec 04, 2023 | 6.24 | 6.38 | 6.22 | 6.36 | 6.14 | 3,247,600 |
| Dec 01, 2023 | 6.16 | 6.37 | 6.12 | 6.32 | 6.10 | 5,018,100 |
| Nov 30, 2023 | 6.09 | 6.22 | 5.99 | 6.15 | 5.94 | 5,036,300 |
| Nov 29, 2023 | 6.05 | 6.10 | 6.00 | 6.07 | 5.86 | 3,249,100 |
| *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.