Algonquin Power & Utilities Corp. Common Shares (NY:AQN)

5.730 +0.070 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 5.660 5.750 5.630 5.730 6,897,698 +0.00(+0.00%)
Jun 27, 2025 5.740 5.780 5.680 5.730 9,996,105 +0.01(+0.17%)
Jun 26, 2025 5.700 5.740 5.670 5.720 7,917,074 +0.05(+0.88%)
Jun 25, 2025 5.710 5.710 5.630 5.670 16,250,755 -0.07(-1.22%)
Jun 24, 2025 5.760 5.790 5.700 5.740 14,770,209 -0.04(-0.69%)
Jun 23, 2025 5.740 5.785 5.685 5.780 10,005,072 +0.06(+1.05%)
Jun 20, 2025 5.790 5.790 5.660 5.720 11,073,421 -0.03(-0.52%)
Jun 18, 2025 5.780 5.790 5.740 5.750 9,725,474 -0.03(-0.52%)
Jun 17, 2025 5.850 5.850 5.725 5.780 8,538,800 -0.06(-1.03%)
Jun 16, 2025 5.860 5.920 5.800 5.840 9,944,418 -0.02(-0.34%)
Jun 13, 2025 5.860 5.910 5.840 5.860 6,728,374 -0.05(-0.85%)
Jun 12, 2025 5.900 5.940 5.880 5.910 5,881,163 +0.03(+0.51%)
Jun 11, 2025 5.890 5.920 5.830 5.880 7,140,857 +0.05(+0.86%)
Jun 10, 2025 5.840 5.870 5.774 5.830 12,197,552 +0.04(+0.69%)
Jun 09, 2025 5.850 5.880 5.790 5.790 10,841,735 -0.06(-1.03%)
Jun 06, 2025 5.850 5.870 5.770 5.850 13,506,818 +0.01(+0.17%)
Jun 05, 2025 5.940 5.950 5.810 5.840 14,983,609 -0.08(-1.35%)
Jun 04, 2025 6.060 6.190 5.890 5.920 24,250,056 -0.30(-4.82%)
Jun 03, 2025 5.460 6.240 5.460 6.220 45,717,816 +0.85(+15.83%)
Jun 02, 2025 5.480 5.510 5.315 5.370 24,385,988 -0.12(-2.19%)
May 30, 2025 5.480 5.540 5.460 5.490 14,392,638 +0.01(+0.18%)
May 29, 2025 5.460 5.520 5.420 5.480 11,182,805 +0.06(+1.11%)
May 28, 2025 5.600 5.600 5.380 5.420 14,137,647 -0.19(-3.39%)
May 27, 2025 5.600 5.680 5.560 5.610 8,132,113 +0.05(+0.90%)
May 23, 2025 5.550 5.580 5.440 5.560 19,705,172 +0.07(+1.28%)
May 22, 2025 5.440 5.520 5.405 5.490 13,319,448 +0.01(+0.18%)
May 21, 2025 5.590 5.610 5.460 5.480 15,291,255 -0.14(-2.49%)
May 20, 2025 5.610 5.710 5.585 5.620 12,446,395 +0.01(+0.18%)
May 19, 2025 5.520 5.620 5.520 5.610 3,337,519 +0.02(+0.36%)
May 16, 2025 5.480 5.590 5.455 5.590 12,254,605 +0.10(+1.82%)
May 15, 2025 5.480 5.520 5.430 5.490 16,201,351 +0.05(+0.92%)
May 14, 2025 5.570 5.585 5.380 5.440 13,804,123 -0.17(-3.03%)
May 13, 2025 5.750 5.750 5.575 5.610 10,289,476 -0.10(-1.75%)
May 12, 2025 5.920 5.950 5.705 5.710 15,224,135 -0.28(-4.67%)
May 09, 2025 5.570 6.010 5.535 5.990 27,247,816 +0.53(+9.71%)
May 08, 2025 5.470 5.497 5.395 5.460 13,722,846 +0.00(+0.00%)
May 07, 2025 5.490 5.540 5.440 5.460 15,461,499 -0.03(-0.55%)
May 06, 2025 5.400 5.540 5.378 5.490 10,337,452 +0.11(+2.04%)
May 05, 2025 5.400 5.420 5.345 5.380 9,426,057 -0.01(-0.19%)
May 02, 2025 5.310 5.430 5.265 5.390 12,846,661 +0.12(+2.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.