5 DAY PERFORMANCE
-6.67%
1 MONTH PERFORMANCE
-4.88%
3 MONTH PERFORMANCE
-1.10%
6 MONTH PERFORMANCE
-16.88%
YEAR-TO-DATE PERFORMANCE
+0.67%
1 YEAR PERFORMANCE
-28.43%
Algonquin Power & Utilities Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.70 | $4.84 (2.87%) | $4.90 | $4.64 | 15.05 M | $3.69 B |
| 03/11/2025 | $4.91 | $4.71 (-4.07%) | $4.91 | $4.66 | 15.82 M | $3.61 B |
| 03/10/2025 | $4.75 | $4.89 (2.95%) | $5.09 | $4.73 | 12.20 M | $3.75 B |
| 03/07/2025 | $4.61 | $4.80 (4.12%) | $4.80 | $4.29 | 30.47 M | $3.68 B |
| 03/06/2025 | $4.81 | $4.79 (-0.42%) | $4.83 | $4.72 | 21.86 M | $3.68 B |
| 03/05/2025 | $4.77 | $4.82 (1.05%) | $4.86 | $4.76 | 9.95 M | $3.70 B |
| 03/04/2025 | $4.75 | $4.77 (0.42%) | $4.82 | $4.69 | 13.78 M | $3.66 B |
| 03/03/2025 | $4.77 | $4.75 (-0.42%) | $4.86 | $4.73 | 10.18 M | $3.64 B |
| 02/28/2025 | $4.79 | $4.78 (-0.21%) | $4.85 | $4.73 | 10.12 M | $3.67 B |
| 02/27/2025 | $4.86 | $4.76 (-2.06%) | $4.92 | $4.75 | 14.01 M | $3.65 B |
| 02/26/2025 | $4.94 | $4.93 (-0.2%) | $4.99 | $4.92 | 15.20 M | $3.78 B |
| 02/25/2025 | $4.89 | $4.94 (1.02%) | $4.97 | $4.87 | 16.43 M | $3.79 B |
| 02/24/2025 | $4.96 | $4.87 (-1.81%) | $4.98 | $4.87 | 8.44 M | $3.74 B |
| 02/21/2025 | $5.00 | $4.96 (-0.8%) | $5.06 | $4.92 | 10.10 M | $3.81 B |
| 02/20/2025 | $4.97 | $5.00 (0.6%) | $5.04 | $4.89 | 10.34 M | $3.84 B |
| 02/19/2025 | $4.87 | $4.95 (1.64%) | $5.02 | $4.86 | 13.12 M | $3.80 B |
| 02/18/2025 | $4.84 | $4.87 (0.62%) | $4.90 | $4.82 | 8.69 M | $3.74 B |
| 02/14/2025 | $4.83 | $4.84 (0.21%) | $4.89 | $4.75 | 11.58 M | $3.71 B |
| 02/13/2025 | $4.74 | $4.80 (1.27%) | $4.85 | $4.71 | 8.97 M | $3.68 B |
| 02/12/2025 | $4.52 | $4.71 (4.2%) | $4.73 | $4.51 | 10.70 M | $3.61 B |
| 02/11/2025 | $4.52 | $4.60 (1.77%) | $4.62 | $4.49 | 4.96 M | $3.53 B |
| 02/10/2025 | $4.47 | $4.57 (2.24%) | $4.59 | $4.41 | 6.19 M | $3.51 B |
| 02/07/2025 | $4.51 | $4.45 (-1.33%) | $4.51 | $4.42 | 7.83 M | $3.41 B |
| 02/06/2025 | $4.61 | $4.50 (-2.39%) | $4.63 | $4.47 | 7.11 M | $3.45 B |
| 02/05/2025 | $4.53 | $4.57 (0.88%) | $4.61 | $4.50 | 7.27 M | $3.51 B |
| 02/04/2025 | $4.46 | $4.49 (0.67%) | $4.61 | $4.46 | 8.87 M | $3.44 B |
| 02/03/2025 | $4.31 | $4.48 (3.94%) | $4.49 | $4.26 | 14.45 M | $3.44 B |
| 01/31/2025 | $4.29 | $4.44 (3.5%) | $4.57 | $4.29 | 16.80 M | $3.41 B |
| 01/30/2025 | $4.35 | $4.34 (-0.23%) | $4.38 | $4.29 | 6.53 M | $3.33 B |
| 01/29/2025 | $4.43 | $4.29 (-3.16%) | $4.44 | $4.27 | 7.12 M | $3.29 B |
| 01/28/2025 | $4.55 | $4.43 (-2.64%) | $4.59 | $4.40 | 8.40 M | $3.40 B |
| 01/27/2025 | $4.40 | $4.56 (3.64%) | $4.58 | $4.37 | 9.46 M | $3.50 B |
| 01/24/2025 | $4.43 | $4.41 (-0.45%) | $4.45 | $4.37 | 7.30 M | $3.38 B |
| 01/23/2025 | $4.39 | $4.43 (0.91%) | $4.47 | $4.39 | 7.46 M | $3.40 B |
| 01/22/2025 | $4.47 | $4.40 (-1.57%) | $4.47 | $4.38 | 8.35 M | $3.38 B |
| 01/21/2025 | $4.44 | $4.47 (0.68%) | $4.54 | $4.37 | 6.79 M | $3.43 B |
| 01/17/2025 | $4.43 | $4.41 (-0.45%) | $4.48 | $4.39 | 6.93 M | $3.38 B |
| 01/16/2025 | $4.27 | $4.41 (3.28%) | $4.42 | $4.24 | 6.98 M | $3.38 B |
| 01/15/2025 | $4.40 | $4.27 (-2.95%) | $4.43 | $4.24 | 10.30 M | $3.28 B |
| 01/14/2025 | $4.32 | $4.35 (0.69%) | $4.37 | $4.27 | 6.22 M | $3.34 B |
| 01/13/2025 | $4.30 | $4.29 (-0.23%) | $4.31 | $4.19 | 7.40 M | $3.29 B |
| 01/10/2025 | $4.37 | $4.29 (-1.83%) | $4.42 | $4.27 | 7.55 M | $3.29 B |
| 01/08/2025 | $4.43 | $4.47 (0.9%) | $4.49 | $4.33 | 10.15 M | $3.43 B |
| 01/07/2025 | $4.50 | $4.45 (-1.11%) | $4.53 | $4.43 | 5.63 M | $3.41 B |
| 01/06/2025 | $4.56 | $4.48 (-1.75%) | $4.58 | $4.47 | 8.31 M | $3.44 B |
| 01/03/2025 | $4.56 | $4.54 (-0.44%) | $4.61 | $4.53 | 7.90 M | $3.48 B |
| 01/02/2025 | $4.49 | $4.54 (1.11%) | $4.56 | $4.45 | 7.18 M | $3.48 B |
| 12/31/2024 | $4.41 | $4.45 (0.91%) | $4.50 | $4.41 | 6.10 M | $3.41 B |
| 12/30/2024 | $4.48 | $4.48 (0%) | $4.49 | $4.39 | 5.79 M | $3.44 B |
| 12/27/2024 | $4.50 | $4.48 (-0.44%) | $4.54 | $4.44 | 5.49 M | $3.44 B |
| 12/26/2024 | $4.45 | $4.52 (1.57%) | $4.55 | $4.45 | 2.67 M | $3.47 B |
| 12/24/2024 | $4.47 | $4.49 (0.45%) | $4.49 | $4.42 | 2.44 M | $3.44 B |
| 12/23/2024 | $4.35 | $4.48 (2.99%) | $4.48 | $4.35 | 6.09 M | $3.44 B |
| 12/20/2024 | $4.27 | $4.39 (2.81%) | $4.42 | $4.25 | 6.72 M | $3.37 B |
| 12/19/2024 | $4.33 | $4.31 (-0.46%) | $4.37 | $4.29 | 6.66 M | $3.31 B |
| 12/18/2024 | $4.46 | $4.32 (-3.14%) | $4.49 | $4.32 | 6.73 M | $3.31 B |
| 12/17/2024 | $4.50 | $4.46 (-0.89%) | $4.52 | $4.45 | 4.53 M | $3.42 B |
| 12/16/2024 | $4.47 | $4.51 (0.89%) | $4.60 | $4.41 | 5.76 M | $3.46 B |
| 12/13/2024 | $4.54 | $4.47 (-1.54%) | $4.55 | $4.46 | 6.06 M | $3.43 B |
| 12/12/2024 | $4.51 | $4.53 (0.44%) | $4.55 | $4.42 | 8.63 M | $3.48 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.
