5 DAY PERFORMANCE
-1.29%
1 MONTH PERFORMANCE
-0.57%
3 MONTH PERFORMANCE
+2.24%
6 MONTH PERFORMANCE
-0.19%
YEAR-TO-DATE PERFORMANCE
+2.44%
1 YEAR PERFORMANCE
+1.88%
Algonquin Power & Utilities Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $26.04 | $25.78 (-1%) | $26.04 | $25.78 | 17.03 K | $14.65 B |
| 10/08/2026 | $26.25 | $26.01 (-0.91%) | $26.25 | $26.00 | 8.90 K | $14.71 B |
| 10/07/2026 | $26.22 | $26.14 (-0.31%) | $26.38 | $26.14 | 27.50 K | $14.78 B |
| 10/06/2026 | $26.21 | $26.27 (0.23%) | $26.45 | $26.21 | 11.03 K | $14.86 B |
| 10/05/2026 | $26.33 | $26.31 (-0.08%) | $26.39 | $26.17 | 11.30 K | $14.88 B |
| 10/02/2026 | $26.64 | $26.41 (-0.86%) | $26.80 | $26.35 | 72.60 K | $14.93 B |
| 10/01/2026 | $26.22 | $26.55 (1.26%) | $26.97 | $26.15 | 137.42 K | $15.01 B |
| 09/30/2026 | $26.43 | $26.36 (-0.26%) | $26.43 | $26.00 | 87.74 K | $14.91 B |
| 09/29/2026 | $25.93 | $26.19 (1%) | $26.31 | $25.93 | 8.90 K | $14.81 B |
| 09/28/2026 | $26.27 | $26.10 (-0.65%) | $26.27 | $25.87 | 75.30 K | $14.76 B |
| 09/25/2026 | $26.18 | $26.27 (0.34%) | $26.42 | $26.14 | 23.12 K | $14.86 B |
| 09/24/2026 | $26.12 | $26.18 (0.23%) | $26.28 | $26.12 | 7.00 K | $14.80 B |
| 09/23/2026 | $26.17 | $26.12 (-0.19%) | $26.30 | $26.04 | 9.90 K | $14.77 B |
| 09/22/2026 | $26.29 | $26.19 (-0.38%) | $26.38 | $26.17 | 10.40 K | $14.81 B |
| 09/21/2026 | $26.38 | $26.28 (-0.38%) | $26.39 | $26.20 | 10.20 K | $14.86 B |
| 09/18/2026 | $26.27 | $26.25 (-0.08%) | $26.33 | $26.21 | 13.70 K | $14.84 B |
| 09/17/2026 | $26.26 | $26.28 (0.08%) | $26.35 | $26.16 | 9.15 K | $14.86 B |
| 09/16/2026 | $26.18 | $26.26 (0.31%) | $26.40 | $26.15 | 31.40 K | $14.85 B |
| 09/15/2026 | $25.92 | $26.13 (0.81%) | $26.14 | $25.42 | 159.70 K | $14.78 B |
| 09/14/2026 | $26.14 | $26.18 (0.15%) | $26.19 | $26.10 | 20.40 K | $14.80 B |
| 09/11/2026 | $26.34 | $26.20 (-0.53%) | $26.34 | $26.13 | 10.02 K | $14.82 B |
| 09/10/2026 | $26.14 | $26.21 (0.27%) | $26.27 | $26.13 | 13.64 K | $14.82 B |
| 09/09/2026 | $26.16 | $26.22 (0.23%) | $26.38 | $26.16 | 13.60 K | $14.83 B |
| 09/08/2026 | $26.15 | $26.23 (0.31%) | $26.39 | $26.14 | 6.92 K | $14.83 B |
| 09/04/2026 | $26.03 | $26.22 (0.73%) | $26.35 | $26.03 | 13.20 K | $14.83 B |
| 09/03/2026 | $26.01 | $26.12 (0.42%) | $26.31 | $26.01 | 11.40 K | $14.77 B |
| 09/02/2026 | $26.21 | $26.09 (-0.46%) | $26.33 | $26.03 | 13.65 K | $14.75 B |
| 09/01/2026 | $26.33 | $26.21 (-0.46%) | $26.37 | $26.14 | 13.32 K | $14.82 B |
| 08/31/2026 | $26.47 | $26.34 (-0.49%) | $26.47 | $26.13 | 19.20 K | $14.90 B |
| 08/28/2026 | $26.22 | $26.28 (0.23%) | $26.34 | $26.18 | 14.24 K | $14.86 B |
| 08/27/2026 | $26.19 | $26.29 (0.38%) | $26.30 | $26.19 | 18.13 K | $14.87 B |
| 08/26/2026 | $26.30 | $26.21 (-0.34%) | $26.30 | $26.11 | 34.52 K | $14.82 B |
| 08/25/2026 | $26.15 | $26.21 (0.23%) | $26.28 | $26.15 | 11.80 K | $14.82 B |
| 08/24/2026 | $26.06 | $26.15 (0.35%) | $26.28 | $26.03 | 22.13 K | $14.79 B |
| 08/21/2026 | $26.01 | $26.06 (0.19%) | $26.20 | $25.99 | 21.10 K | $14.74 B |
| 08/20/2026 | $26.11 | $26.07 (-0.15%) | $26.23 | $26.06 | 44.60 K | $14.74 B |
| 08/19/2026 | $26.17 | $26.15 (-0.08%) | $26.30 | $26.04 | 35.10 K | $14.79 B |
| 08/18/2026 | $25.55 | $26.05 (1.96%) | $26.13 | $25.55 | 130.70 K | $14.73 B |
| 08/17/2026 | $25.65 | $25.62 (-0.12%) | $25.66 | $25.59 | 5.53 K | $14.49 B |
| 08/14/2026 | $25.58 | $25.65 (0.27%) | $25.68 | $25.57 | 6.34 K | $20.46 B |
| 08/13/2026 | $25.55 | $25.64 (0.35%) | $25.68 | $25.55 | 5.00 K | $20.45 B |
| 08/12/2026 | $25.60 | $25.59 (-0.04%) | $25.60 | $25.56 | 5.13 K | $20.41 B |
| 08/11/2026 | $25.55 | $25.59 (0.16%) | $25.61 | $25.55 | 5.10 K | $20.41 B |
| 08/10/2026 | $25.60 | $25.60 (0%) | $25.70 | $25.56 | 6.02 K | $20.42 B |
| 08/07/2026 | $25.60 | $25.60 (0%) | $25.64 | $25.56 | 10.50 K | $20.42 B |
| 08/06/2026 | $25.61 | $25.57 (-0.16%) | $25.64 | $25.57 | 12.10 K | $20.39 B |
| 08/05/2026 | $25.62 | $25.64 (0.08%) | $25.66 | $25.60 | 9.25 K | $20.45 B |
| 08/04/2026 | $25.69 | $25.63 (-0.23%) | $25.71 | $25.60 | 8.74 K | $20.44 B |
| 08/03/2026 | $25.71 | $25.67 (-0.16%) | $25.71 | $25.55 | 4.43 K | $20.47 B |
| 07/31/2026 | $25.50 | $25.71 (0.82%) | $25.72 | $25.50 | 27.71 K | $20.50 B |
| 07/30/2026 | $25.48 | $25.51 (0.12%) | $25.58 | $25.48 | 8.10 K | $20.35 B |
| 07/29/2026 | $25.56 | $25.54 (-0.08%) | $25.58 | $25.50 | 12.21 K | $20.37 B |
| 07/28/2026 | $25.50 | $25.51 (0.04%) | $25.55 | $25.50 | 8.80 K | $20.35 B |
| 07/27/2026 | $25.47 | $25.49 (0.08%) | $25.53 | $25.47 | 10.90 K | $20.33 B |
| 07/24/2026 | $25.47 | $25.48 (0.04%) | $25.50 | $25.42 | 35.14 K | $20.32 B |
| 07/23/2026 | $25.50 | $25.49 (-0.04%) | $25.52 | $25.47 | 18.11 K | $20.33 B |
| 07/22/2026 | $25.50 | $25.52 (0.08%) | $25.54 | $25.50 | 7.30 K | $20.35 B |
| 07/21/2026 | $25.51 | $25.50 (-0.04%) | $25.59 | $25.45 | 37.84 K | $20.34 B |
| 07/20/2026 | $25.50 | $25.53 (0.12%) | $25.58 | $25.50 | 5.61 K | $20.36 B |
| 07/17/2026 | $25.50 | $25.51 (0.04%) | $25.55 | $25.44 | 19.44 K | $20.35 B |
| 07/16/2026 | $25.50 | $25.50 (0%) | $25.57 | $25.45 | 39.30 K | $20.34 B |
| 07/15/2026 | $25.57 | $25.50 (-0.27%) | $25.57 | $25.47 | 15.50 K | $20.34 B |
| 07/14/2026 | $25.46 | $25.51 (0.2%) | $25.51 | $25.46 | 6.50 K | $20.35 B |
| 07/13/2026 | $25.54 | $25.50 (-0.16%) | $25.56 | $25.45 | 14.02 K | $20.34 B |
| 07/10/2026 | $25.46 | $25.46 (0%) | $25.61 | $25.45 | 15.50 K | $20.31 B |
| 07/09/2026 | $25.53 | $25.50 (-0.12%) | $25.55 | $25.50 | 7.60 K | $20.34 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.
