5 DAY PERFORMANCE
+1.98%
1 MONTH PERFORMANCE
-1.59%
3 MONTH PERFORMANCE
-9.10%
6 MONTH PERFORMANCE
+0.65%
YEAR-TO-DATE PERFORMANCE
+0.65%
1 YEAR PERFORMANCE
+10.34%
Algonquin Power & Utilities Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $5.94 | $5.91 (-0.51%) | $5.99 | $5.90 | 2.59 M | $4.54 B |
| 05/12/2026 | $5.95 | $5.95 (0%) | $5.99 | $5.89 | 5.40 M | $4.57 B |
| 05/11/2026 | $6.10 | $5.97 (-2.13%) | $6.12 | $5.94 | 3.18 M | $4.59 B |
| 05/08/2026 | $6.33 | $6.07 (-4.11%) | $6.55 | $6.03 | 7.61 M | $4.67 B |
| 05/07/2026 | $6.31 | $6.28 (-0.48%) | $6.35 | $6.25 | 3.21 M | $4.83 B |
| 05/06/2026 | $6.36 | $6.33 (-0.47%) | $6.39 | $6.28 | 3.86 M | $4.87 B |
| 05/05/2026 | $6.30 | $6.33 (0.48%) | $6.37 | $6.25 | 3.45 M | $4.87 B |
| 05/04/2026 | $6.28 | $6.27 (-0.16%) | $6.31 | $6.22 | 3.47 M | $4.82 B |
| 05/01/2026 | $6.30 | $6.31 (0.16%) | $6.36 | $6.28 | 2.25 M | $4.85 B |
| 04/30/2026 | $6.21 | $6.28 (1.13%) | $6.32 | $6.20 | 2.63 M | $4.83 B |
| 04/29/2026 | $6.25 | $6.16 (-1.44%) | $6.29 | $6.15 | 2.30 M | $4.73 B |
| 04/28/2026 | $6.24 | $6.26 (0.32%) | $6.30 | $6.22 | 3.08 M | $4.81 B |
| 04/27/2026 | $6.38 | $6.30 (-1.25%) | $6.41 | $6.29 | 2.79 M | $4.84 B |
| 04/24/2026 | $6.32 | $6.34 (0.32%) | $6.36 | $6.26 | 5.47 M | $4.87 B |
| 04/23/2026 | $6.24 | $6.31 (1.12%) | $6.33 | $6.24 | 2.62 M | $4.85 B |
| 04/22/2026 | $6.27 | $6.22 (-0.8%) | $6.35 | $6.21 | 2.73 M | $4.78 B |
| 04/21/2026 | $6.36 | $6.20 (-2.52%) | $6.36 | $6.20 | 3.26 M | $4.76 B |
| 04/20/2026 | $6.37 | $6.30 (-1.1%) | $6.44 | $6.29 | 4.32 M | $4.84 B |
| 04/17/2026 | $6.41 | $6.38 (-0.47%) | $6.48 | $6.37 | 2.56 M | $4.90 B |
| 04/16/2026 | $6.37 | $6.41 (0.63%) | $6.43 | $6.36 | 3.86 M | $4.93 B |
| 04/15/2026 | $6.28 | $6.37 (1.43%) | $6.39 | $6.26 | 3.42 M | $4.89 B |
| 04/14/2026 | $6.35 | $6.30 (-0.79%) | $6.35 | $6.28 | 2.49 M | $4.84 B |
| 04/13/2026 | $6.39 | $6.29 (-1.56%) | $6.39 | $6.29 | 4.01 M | $4.83 B |
| 04/10/2026 | $6.33 | $6.39 (0.95%) | $6.43 | $6.33 | 5.04 M | $4.91 B |
| 04/09/2026 | $6.29 | $6.32 (0.48%) | $6.42 | $6.25 | 6.90 M | $4.86 B |
| 04/08/2026 | $6.27 | $6.27 (0%) | $6.27 | $6.18 | 5.60 M | $4.82 B |
| 04/07/2026 | $6.18 | $6.14 (-0.65%) | $6.21 | $6.13 | 3.20 M | $4.72 B |
| 04/06/2026 | $6.21 | $6.19 (-0.32%) | $6.25 | $6.17 | 3.27 M | $4.76 B |
| 04/02/2026 | $6.28 | $6.23 (-0.8%) | $6.29 | $6.19 | 3.82 M | $4.79 B |
| 04/01/2026 | $6.22 | $6.23 (0.16%) | $6.35 | $6.22 | 4.81 M | $4.79 B |
| 03/31/2026 | $6.13 | $6.14 (0.16%) | $6.16 | $6.02 | 7.60 M | $4.72 B |
| 03/30/2026 | $6.22 | $6.16 (-0.96%) | $6.28 | $6.11 | 6.83 M | $4.73 B |
| 03/27/2026 | $6.16 | $6.15 (-0.16%) | $6.22 | $6.11 | 4.21 M | $4.73 B |
| 03/26/2026 | $6.24 | $6.21 (-0.48%) | $6.31 | $6.19 | 3.98 M | $4.77 B |
| 03/25/2026 | $6.40 | $6.27 (-2.03%) | $6.41 | $6.27 | 5.06 M | $4.82 B |
| 03/24/2026 | $6.22 | $6.29 (1.13%) | $6.35 | $6.20 | 4.76 M | $4.83 B |
| 03/23/2026 | $6.28 | $6.26 (-0.32%) | $6.34 | $6.15 | 4.33 M | $4.81 B |
| 03/20/2026 | $6.45 | $6.26 (-2.95%) | $6.47 | $6.16 | 13.51 M | $4.81 B |
| 03/19/2026 | $6.41 | $6.44 (0.47%) | $6.50 | $6.37 | 5.57 M | $4.95 B |
| 03/18/2026 | $6.52 | $6.44 (-1.23%) | $6.54 | $6.42 | 3.19 M | $4.95 B |
| 03/17/2026 | $6.44 | $6.55 (1.71%) | $6.64 | $6.44 | 4.77 M | $5.03 B |
| 03/16/2026 | $6.41 | $6.42 (0.16%) | $6.45 | $6.33 | 3.25 M | $4.93 B |
| 03/13/2026 | $6.35 | $6.33 (-0.31%) | $6.45 | $6.30 | 4.70 M | $4.86 B |
| 03/12/2026 | $6.26 | $6.29 (0.48%) | $6.39 | $6.26 | 4.14 M | $4.83 B |
| 03/11/2026 | $6.15 | $6.28 (2.11%) | $6.29 | $6.12 | 4.39 M | $4.83 B |
| 03/10/2026 | $6.18 | $6.17 (-0.16%) | $6.26 | $6.11 | 4.55 M | $4.74 B |
| 03/09/2026 | $6.07 | $6.19 (1.98%) | $6.26 | $6.02 | 4.62 M | $4.76 B |
| 03/06/2026 | $6.50 | $6.08 (-6.46%) | $6.52 | $5.95 | 12.50 M | $4.67 B |
| 03/05/2026 | $6.93 | $6.88 (-0.72%) | $6.95 | $6.81 | 4.20 M | $5.28 B |
| 03/04/2026 | $6.96 | $6.97 (0.14%) | $7.00 | $6.87 | 3.34 M | $5.35 B |
| 03/03/2026 | $6.86 | $6.94 (1.17%) | $6.98 | $6.74 | 5.48 M | $5.33 B |
| 03/02/2026 | $6.90 | $6.96 (0.87%) | $7.01 | $6.85 | 4.31 M | $5.35 B |
| 02/27/2026 | $6.95 | $6.98 (0.43%) | $7.11 | $6.91 | 4.98 M | $5.36 B |
| 02/26/2026 | $6.85 | $6.88 (0.44%) | $6.96 | $6.78 | 3.91 M | $5.28 B |
| 02/25/2026 | $6.80 | $6.84 (0.59%) | $6.85 | $6.75 | 4.00 M | $5.25 B |
| 02/24/2026 | $6.78 | $6.80 (0.29%) | $6.82 | $6.72 | 3.33 M | $5.22 B |
| 02/23/2026 | $6.70 | $6.75 (0.75%) | $6.76 | $6.69 | 2.59 M | $5.18 B |
| 02/20/2026 | $6.76 | $6.70 (-0.89%) | $6.76 | $6.66 | 5.16 M | $5.15 B |
| 02/19/2026 | $6.74 | $6.73 (-0.15%) | $6.77 | $6.70 | 2.68 M | $5.17 B |
| 02/18/2026 | $6.78 | $6.70 (-1.18%) | $6.78 | $6.67 | 3.39 M | $5.15 B |
| 02/17/2026 | $6.82 | $6.76 (-0.88%) | $6.86 | $6.75 | 4.08 M | $5.19 B |
| 02/13/2026 | $6.65 | $6.81 (2.41%) | $6.84 | $6.65 | 5.09 M | $5.23 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
