Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

5.900 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2025 5.930 6.010 5.810 5.900 7,495,072 -0.06(-1.01%)
Jul 30, 2025 5.930 6.030 5.930 5.960 8,456,210 +0.02(+0.34%)
Jul 29, 2025 5.950 5.960 5.895 5.940 4,099,777 +0.03(+0.51%)
Jul 28, 2025 5.970 6.000 5.900 5.910 4,972,193 -0.09(-1.50%)
Jul 25, 2025 6.020 6.030 5.960 6.000 4,205,783 -0.02(-0.33%)
Jul 24, 2025 6.060 6.110 6.015 6.020 4,810,850 -0.07(-1.15%)
Jul 23, 2025 6.100 6.145 6.010 6.090 4,931,124 -0.02(-0.33%)
Jul 22, 2025 6.060 6.140 6.060 6.110 4,631,716 +0.06(+0.99%)
Jul 21, 2025 5.970 6.050 5.910 6.050 4,767,008 +0.12(+2.02%)
Jul 18, 2025 5.900 5.990 5.900 5.930 4,791,818 +0.06(+1.02%)
Jul 17, 2025 5.880 5.900 5.840 5.870 3,936,000 -0.01(-0.17%)
Jul 16, 2025 5.840 5.890 5.820 5.880 5,623,860 +0.05(+0.86%)
Jul 15, 2025 5.860 5.880 5.810 5.830 4,998,705 -0.02(-0.34%)
Jul 14, 2025 5.820 5.920 5.815 5.850 6,166,590 +0.03(+0.52%)
Jul 11, 2025 5.800 5.860 5.765 5.820 5,035,775 -0.03(-0.51%)
Jul 10, 2025 5.750 5.870 5.730 5.850 7,233,715 +0.06(+1.04%)
Jul 09, 2025 5.800 5.810 5.730 5.790 6,492,520 +0.04(+0.70%)
Jul 08, 2025 5.650 5.770 5.640 5.750 6,819,102 +0.03(+0.52%)
Jul 07, 2025 5.780 5.810 5.700 5.720 7,998,218 -0.07(-1.21%)
Jul 03, 2025 5.680 5.810 5.680 5.790 5,348,015 +0.09(+1.58%)
Jul 02, 2025 5.750 5.770 5.660 5.700 9,730,382 -0.06(-1.04%)
Jul 01, 2025 5.750 5.800 5.710 5.760 3,847,043 +0.03(+0.52%)
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%)
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.