5 DAY PERFORMANCE
-0.95%
1 MONTH PERFORMANCE
+0.08%
3 MONTH PERFORMANCE
+0.73%
6 MONTH PERFORMANCE
+1.44%
YEAR-TO-DATE PERFORMANCE
+2.44%
1 YEAR PERFORMANCE
+3.04%
Algonquin Power & Utilities Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $26.20 | $26.19 (-0.04%) | $26.30 | $26.12 | 3.42 K | $20.12 B |
| 05/12/2026 | $26.23 | $26.18 (-0.19%) | $26.30 | $26.11 | 24.80 K | $20.11 B |
| 05/11/2026 | $26.32 | $26.24 (-0.3%) | $26.39 | $26.24 | 16.40 K | $20.15 B |
| 05/08/2026 | $26.05 | $26.32 (1.04%) | $26.46 | $26.05 | 10.90 K | $20.22 B |
| 05/07/2026 | $26.05 | $26.11 (0.23%) | $26.11 | $26.04 | 7.80 K | $20.05 B |
| 05/06/2026 | $26.03 | $26.11 (0.31%) | $26.15 | $26.02 | 9.10 K | $20.05 B |
| 05/05/2026 | $26.02 | $26.04 (0.08%) | $26.15 | $26.02 | 4.91 K | $20.00 B |
| 05/04/2026 | $26.14 | $26.08 (-0.23%) | $26.17 | $26.03 | 5.30 K | $20.03 B |
| 05/01/2026 | $26.03 | $26.08 (0.19%) | $26.17 | $26.00 | 4.40 K | $20.03 B |
| 04/30/2026 | $25.83 | $26.13 (1.16%) | $26.13 | $25.83 | 14.40 K | $20.07 B |
| 04/29/2026 | $26.04 | $25.96 (-0.31%) | $26.05 | $25.86 | 4.60 K | $19.94 B |
| 04/28/2026 | $25.85 | $25.96 (0.43%) | $26.00 | $25.85 | 5.04 K | $19.94 B |
| 04/27/2026 | $26.00 | $25.96 (-0.15%) | $26.00 | $25.92 | 4.72 K | $19.94 B |
| 04/24/2026 | $25.98 | $25.97 (-0.04%) | $26.05 | $25.91 | 6.30 K | $19.95 B |
| 04/23/2026 | $25.77 | $25.89 (0.47%) | $25.99 | $25.76 | 10.60 K | $19.88 B |
| 04/22/2026 | $25.80 | $25.80 (0%) | $25.86 | $25.75 | 154.65 K | $19.82 B |
| 04/21/2026 | $25.89 | $25.77 (-0.46%) | $26.03 | $25.77 | 15.33 K | $19.79 B |
| 04/20/2026 | $25.93 | $25.89 (-0.15%) | $26.10 | $25.89 | 14.95 K | $19.88 B |
| 04/17/2026 | $25.93 | $25.97 (0.15%) | $26.10 | $25.93 | 13.91 K | $19.95 B |
| 04/16/2026 | $26.06 | $25.95 (-0.42%) | $26.08 | $25.95 | 14.14 K | $19.93 B |
| 04/15/2026 | $26.15 | $26.03 (-0.46%) | $26.24 | $26.02 | 40.90 K | $19.99 B |
| 04/14/2026 | $26.03 | $26.11 (0.31%) | $26.30 | $26.03 | 49.40 K | $20.05 B |
| 04/13/2026 | $26.04 | $26.05 (0.04%) | $26.10 | $26.02 | 8.90 K | $20.01 B |
| 04/10/2026 | $26.20 | $26.18 (-0.08%) | $26.20 | $26.12 | 9.64 K | $20.11 B |
| 04/09/2026 | $26.19 | $26.12 (-0.27%) | $26.20 | $26.01 | 10.10 K | $20.06 B |
| 04/08/2026 | $26.04 | $26.11 (0.27%) | $26.18 | $25.97 | 5.40 K | $20.05 B |
| 04/07/2026 | $25.97 | $26.04 (0.27%) | $26.08 | $25.97 | 6.40 K | $20.00 B |
| 04/06/2026 | $26.00 | $26.03 (0.12%) | $26.03 | $25.93 | 10.82 K | $19.99 B |
| 04/02/2026 | $25.97 | $26.00 (0.12%) | $26.03 | $25.85 | 19.83 K | $19.97 B |
| 04/01/2026 | $26.02 | $26.01 (-0.04%) | $26.06 | $25.95 | 30.35 K | $19.98 B |
| 03/31/2026 | $25.78 | $26.08 (1.16%) | $26.20 | $25.72 | 646.30 K | $20.03 B |
| 03/30/2026 | $25.69 | $25.66 (-0.12%) | $25.83 | $25.55 | 17.70 K | $19.71 B |
| 03/27/2026 | $25.77 | $25.59 (-0.7%) | $25.79 | $25.59 | 27.20 K | $19.65 B |
| 03/26/2026 | $25.72 | $25.70 (-0.08%) | $25.85 | $25.53 | 28.10 K | $19.74 B |
| 03/25/2026 | $25.74 | $25.70 (-0.16%) | $25.85 | $25.60 | 16.74 K | $19.74 B |
| 03/24/2026 | $25.69 | $25.65 (-0.16%) | $25.87 | $25.55 | 40.53 K | $19.70 B |
| 03/23/2026 | $25.58 | $25.61 (0.12%) | $25.87 | $25.50 | 22.80 K | $19.67 B |
| 03/20/2026 | $25.93 | $25.59 (-1.31%) | $25.93 | $25.47 | 629.50 K | $19.65 B |
| 03/19/2026 | $25.89 | $25.62 (-1.04%) | $25.89 | $25.60 | 285.40 K | $19.68 B |
| 03/18/2026 | $25.93 | $25.73 (-0.77%) | $25.93 | $25.66 | 5.50 K | $19.76 B |
| 03/17/2026 | $25.64 | $25.84 (0.78%) | $25.96 | $25.64 | 13.63 K | $19.85 B |
| 03/16/2026 | $25.65 | $25.71 (0.23%) | $25.80 | $25.65 | 14.22 K | $19.75 B |
| 03/13/2026 | $25.70 | $25.74 (0.16%) | $25.74 | $25.56 | 20.51 K | $19.77 B |
| 03/12/2026 | $26.03 | $26.15 (0.46%) | $26.15 | $26.03 | 17.33 K | $20.08 B |
| 03/11/2026 | $26.10 | $26.10 (0%) | $26.10 | $26.02 | 11.80 K | $20.05 B |
| 03/10/2026 | $26.08 | $26.00 (-0.31%) | $26.08 | $25.96 | 15.54 K | $19.97 B |
| 03/09/2026 | $25.94 | $26.02 (0.31%) | $26.07 | $25.91 | 8.00 K | $19.98 B |
| 03/06/2026 | $25.94 | $25.94 (0%) | $26.00 | $25.82 | 19.93 K | $19.92 B |
| 03/05/2026 | $26.05 | $26.00 (-0.19%) | $26.05 | $25.95 | 5.62 K | $19.97 B |
| 03/04/2026 | $25.89 | $26.03 (0.54%) | $26.05 | $25.89 | 6.50 K | $19.99 B |
| 03/03/2026 | $25.86 | $25.91 (0.19%) | $25.98 | $25.86 | 11.30 K | $19.90 B |
| 03/02/2026 | $25.74 | $25.92 (0.7%) | $25.94 | $25.74 | 22.63 K | $19.91 B |
| 02/27/2026 | $25.91 | $25.74 (-0.66%) | $26.08 | $25.74 | 99.32 K | $19.77 B |
| 02/26/2026 | $25.88 | $25.91 (0.12%) | $25.96 | $25.88 | 2.90 K | $19.90 B |
| 02/25/2026 | $25.90 | $25.89 (-0.04%) | $25.98 | $25.88 | 7.02 K | $19.88 B |
| 02/24/2026 | $25.87 | $25.90 (0.12%) | $25.98 | $25.87 | 8.30 K | $19.89 B |
| 02/23/2026 | $26.07 | $25.94 (-0.5%) | $26.07 | $25.90 | 9.24 K | $19.92 B |
| 02/20/2026 | $26.00 | $25.94 (-0.23%) | $26.08 | $25.90 | 4.70 K | $19.92 B |
| 02/19/2026 | $26.00 | $25.98 (-0.08%) | $26.00 | $25.90 | 8.75 K | $19.95 B |
| 02/18/2026 | $25.92 | $25.98 (0.23%) | $25.99 | $25.92 | 7.10 K | $19.95 B |
| 02/17/2026 | $25.90 | $25.97 (0.27%) | $25.98 | $25.88 | 16.02 K | $19.95 B |
| 02/13/2026 | $25.90 | $25.88 (-0.08%) | $25.98 | $25.84 | 10.30 K | $19.88 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.
