5 DAY PERFORMANCE
-1.29%
1 MONTH PERFORMANCE
-1.29%
3 MONTH PERFORMANCE
-1.83%
6 MONTH PERFORMANCE
-2.85%
YEAR-TO-DATE PERFORMANCE
+0.08%
1 YEAR PERFORMANCE
+0.20%
Algonquin Power & Utilities Cor Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $25.64 | $25.87 (0.9%) | $25.87 | $25.55 | 15,247 | $17.75 B |
| 03/11/2025 | $25.62 | $25.64 (0.08%) | $25.77 | $25.52 | 19,044 | $17.68 B |
| 03/10/2025 | $25.60 | $25.60 (0%) | $25.62 | $25.54 | 17,100 | $17.65 B |
| 03/07/2025 | $25.55 | $25.57 (0.08%) | $25.62 | $25.52 | 23,000 | $17.63 B |
| 03/06/2025 | $25.55 | $25.61 (0.23%) | $25.67 | $25.51 | 20,600 | $17.66 B |
| 03/05/2025 | $25.60 | $25.57 (-0.12%) | $25.62 | $25.52 | 17,400 | $17.63 B |
| 03/04/2025 | $25.70 | $25.62 (-0.31%) | $25.70 | $25.54 | 18,317 | $17.67 B |
| 03/03/2025 | $25.77 | $25.80 (0.12%) | $25.84 | $25.71 | 4,500 | $17.79 B |
| 02/28/2025 | $25.77 | $25.85 (0.31%) | $25.90 | $25.77 | 16,200 | $17.83 B |
| 02/27/2025 | $25.94 | $25.90 (-0.15%) | $26.05 | $25.75 | 16,100 | $17.86 B |
| 02/26/2025 | $25.94 | $26.00 (0.23%) | $26.00 | $25.65 | 20,532 | $17.93 B |
| 02/25/2025 | $25.59 | $25.82 (0.9%) | $26.09 | $25.59 | 13,243 | $17.80 B |
| 02/24/2025 | $25.60 | $25.78 (0.7%) | $25.78 | $25.60 | 5,700 | $17.78 B |
| 02/21/2025 | $25.67 | $25.65 (-0.08%) | $25.74 | $25.65 | 12,343 | $17.69 B |
| 02/20/2025 | $25.63 | $25.66 (0.12%) | $25.68 | $25.57 | 6,100 | $17.69 B |
| 02/19/2025 | $25.63 | $25.66 (0.12%) | $25.69 | $25.62 | 6,145 | $17.69 B |
| 02/18/2025 | $25.64 | $25.66 (0.08%) | $25.69 | $25.60 | 5,743 | $17.69 B |
| 02/14/2025 | $25.53 | $25.58 (0.2%) | $25.58 | $25.53 | 4,221 | $17.64 B |
| 02/13/2025 | $25.54 | $25.56 (0.08%) | $25.60 | $25.45 | 240,100 | $17.63 B |
| 02/12/2025 | $25.60 | $25.57 (-0.12%) | $25.60 | $25.55 | 6,527 | $17.63 B |
| 02/11/2025 | $25.61 | $25.62 (0.04%) | $25.64 | $25.55 | 7,800 | $17.67 B |
| 02/10/2025 | $25.53 | $25.62 (0.35%) | $25.62 | $25.51 | 3,900 | $17.67 B |
| 02/07/2025 | $25.50 | $25.47 (-0.12%) | $25.54 | $25.44 | 5,548 | $17.56 B |
| 02/06/2025 | $25.42 | $25.48 (0.24%) | $25.53 | $25.42 | 7,741 | $17.57 B |
| 02/05/2025 | $25.44 | $25.45 (0.04%) | $25.53 | $25.37 | 5,100 | $17.55 B |
| 02/04/2025 | $25.85 | $25.48 (-1.43%) | $25.85 | $25.45 | 8,700 | $17.57 B |
| 02/03/2025 | $25.30 | $25.44 (0.55%) | $25.52 | $25.30 | 18,400 | $17.54 B |
| 01/31/2025 | $25.61 | $25.30 (-1.21%) | $25.61 | $25.30 | 31,200 | $17.45 B |
| 01/30/2025 | $25.59 | $25.58 (-0.04%) | $25.63 | $25.51 | 7,400 | $17.64 B |
| 01/29/2025 | $25.57 | $25.53 (-0.16%) | $25.63 | $25.41 | 7,121 | $17.60 B |
| 01/28/2025 | $25.49 | $25.43 (-0.24%) | $25.61 | $25.43 | 5,316 | $17.54 B |
| 01/27/2025 | $25.54 | $25.60 (0.23%) | $25.64 | $25.52 | 10,300 | $17.65 B |
| 01/24/2025 | $25.52 | $25.49 (-0.12%) | $25.59 | $25.41 | 4,800 | $17.58 B |
| 01/23/2025 | $25.50 | $25.41 (-0.35%) | $25.58 | $25.36 | 9,824 | $17.52 B |
| 01/22/2025 | $25.30 | $25.38 (0.32%) | $25.59 | $25.30 | 6,124 | $17.50 B |
| 01/21/2025 | $25.26 | $25.36 (0.4%) | $25.59 | $25.24 | 10,424 | $17.49 B |
| 01/17/2025 | $25.32 | $25.29 (-0.12%) | $25.34 | $25.22 | 9,217 | $17.44 B |
| 01/16/2025 | $25.23 | $25.28 (0.2%) | $25.34 | $25.20 | 7,542 | $17.43 B |
| 01/15/2025 | $25.30 | $25.23 (-0.28%) | $25.30 | $25.18 | 7,400 | $17.40 B |
| 01/14/2025 | $25.16 | $25.18 (0.08%) | $25.36 | $25.16 | 8,500 | $17.36 B |
| 01/13/2025 | $25.18 | $25.16 (-0.08%) | $25.30 | $25.16 | 16,432 | $17.35 B |
| 01/10/2025 | $25.20 | $25.18 (-0.08%) | $25.39 | $25.17 | 17,234 | $17.36 B |
| 01/08/2025 | $25.18 | $25.19 (0.04%) | $25.27 | $25.18 | 22,000 | $17.37 B |
| 01/07/2025 | $25.22 | $25.21 (-0.04%) | $25.28 | $25.15 | 14,516 | $17.38 B |
| 01/06/2025 | $25.24 | $25.24 (0%) | $25.40 | $25.24 | 10,900 | $17.40 B |
| 01/03/2025 | $25.27 | $25.25 (-0.08%) | $25.42 | $25.22 | 12,300 | $17.41 B |
| 01/02/2025 | $25.27 | $25.27 (0%) | $25.35 | $25.21 | 12,833 | $17.43 B |
| 12/31/2024 | $25.38 | $25.22 (-0.63%) | $25.52 | $25.12 | 136,800 | $17.39 B |
| 12/30/2024 | $25.35 | $25.49 (0.55%) | $25.49 | $25.33 | 31,442 | $17.58 B |
| 12/27/2024 | $25.37 | $25.40 (0.12%) | $25.47 | $25.35 | 13,831 | $17.52 B |
| 12/26/2024 | $25.46 | $25.37 (-0.35%) | $25.47 | $25.33 | 7,900 | $17.49 B |
| 12/24/2024 | $25.35 | $25.31 (-0.16%) | $25.40 | $25.27 | 14,115 | $17.45 B |
| 12/23/2024 | $25.34 | $25.35 (0.04%) | $25.51 | $25.27 | 13,200 | $17.48 B |
| 12/20/2024 | $25.33 | $25.46 (0.51%) | $25.50 | $25.28 | 7,412 | $17.56 B |
| 12/19/2024 | $25.28 | $25.35 (0.28%) | $25.43 | $25.27 | 26,700 | $17.48 B |
| 12/18/2024 | $25.52 | $25.38 (-0.55%) | $25.54 | $25.28 | 26,700 | $17.50 B |
| 12/17/2024 | $25.32 | $25.52 (0.79%) | $25.52 | $25.30 | 15,300 | $17.60 B |
| 12/16/2024 | $25.40 | $25.42 (0.08%) | $25.52 | $25.28 | 11,600 | $17.53 B |
| 12/13/2024 | $25.28 | $25.26 (-0.08%) | $25.44 | $25.18 | 30,500 | $17.42 B |
| 12/12/2024 | $25.68 | $25.71 (0.12%) | $25.77 | $25.63 | 17,300 | $17.73 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.
