Get the Stockscreener App
5.425
3.57%
-0.185
After Hours:
5.44
0.015
+0.28%
Algonquin Power Utilities Corp Stock (AQN) Price History
The historical daily chart and data for Algonquin Power Utilities Corp stock (AQN), show that the latest closing stock price as of May 28, 2025, is $5.425.
- Algonquin Power Utilities Corp all-time high stock price is $17.86, occurred on February 16, 2021.
- The lowest Algonquin Power Utilities Corp stock price recorded was $4.19 on January 13, 2025. Since then, Algonquin Power Utilities Corp's stock price has risen over 29.47% to $5.425 now.
- The 52-week high stock price for AQN is $6.37, representing a 17.42% increase from the current share price, occurred on June 03, 2024.
- The 52-week low stock price for AQN is $4.19, indicating a -22.76% decrease from the current share price, occurred on January 13, 2025.
- The closing price of Algonquin Power Utilities Corp (AQN) stock in the beginning of 2024 was $14.35. The stock closed the year at $6.52, a loss of over -54.55% for the year.
The table below shows more information about AQN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 28, 2025 | $5.60 | $5.38 | $0.2199 | 13,705,622.0 | -3.30% |
| May 27, 2025 | $5.68 | $5.56 | $0.12 | 8,132,106.0 | +0.90% |
| May 23, 2025 | $5.58 | $5.44 | $0.14 | 19,702,164.0 | +1.28% |
| May 22, 2025 | $5.52 | $5.40 | $0.1154 | 13,319,431.0 | +0.18% |
| May 21, 2025 | $5.61 | $5.46 | $0.15 | 15,291,253.0 | -2.49% |
| May 20, 2025 | $5.71 | $5.58 | $0.125 | 12,446,391.0 | +0.18% |
| May 19, 2025 | $5.62 | $5.52 | $0.10 | 3,337,515.0 | +0.36% |
| May 16, 2025 | $5.59 | $5.46 | $0.135 | 12,254,602.0 | +1.82% |
| May 15, 2025 | $5.52 | $5.43 | $0.0899 | 16,190,326.0 | +0.92% |
| May 14, 2025 | $5.58 | $5.38 | $0.205 | 13,804,006.0 | -3.03% |
| May 13, 2025 | $5.75 | $5.58 | $0.175 | 10,285,909.0 | -1.75% |
| May 12, 2025 | $5.95 | $5.71 | $0.245 | 15,191,602.0 | -4.67% |
| May 09, 2025 | $6.01 | $5.54 | $0.475 | 27,215,881.0 | +9.71% |
| May 08, 2025 | $5.50 | $5.39 | $0.1017 | 13,722,548.0 | +0.00% |
| May 07, 2025 | $5.54 | $5.44 | $0.10 | 15,461,497.0 | -0.55% |
| May 06, 2025 | $5.54 | $5.38 | $0.1618 | 10,336,330.0 | +2.04% |
| May 05, 2025 | $5.42 | $5.34 | $0.075 | 9,426,054.0 | -0.19% |
| May 02, 2025 | $5.43 | $5.26 | $0.165 | 12,846,654.0 | +2.28% |
| May 01, 2025 | $5.43 | $5.27 | $0.165 | 10,380,634.0 | -2.04% |
| Apr 30, 2025 | $5.42 | $5.30 | $0.12 | 11,825,706.0 | +0.19% |
| Apr 29, 2025 | $5.40 | $5.32 | $0.0769 | 7,771,338.0 | +0.37% |
Algonquin Power Utilities Corp Stock (AQN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Algonquin Power Utilities Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AQN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Algonquin Power Utilities Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Algonquin Power Utilities Corp Stock (AQN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $6.01 | $5.26 | $0.745 | 266,756,147.0 | +0.84% |
| Apr, 2025 | $5.49 | $4.45 | $1.04 | 272,344,571.0 | +4.67% |
| Mar, 2025 | $5.26 | $4.29 | $0.97 | 238,240,850.0 | +7.53% |
| Feb, 2025 | $5.06 | $4.26 | $0.80 | 192,717,295.0 | +7.66% |
| Jan, 2025 | $4.61 | $4.19 | $0.42 | 161,826,748.0 | -0.22% |
Algonquin Power Utilities Corp Stock (AQN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.97 | $4.25 | $0.72 | 106,948,368.0 | -9.49% |
| Nov, 2024 | $5.02 | $4.67 | $0.35 | 105,493,890.0 | +2.27% |
| Oct, 2024 | $5.55 | $4.79 | $0.761 | 114,545,693.0 | -11.19% |
| Sep, 2024 | $5.63 | $5.17 | $0.465 | 121,447,970.0 | +0.74% |
| Aug, 2024 | $6.30 | $4.99 | $1.31 | 170,411,366.0 | -13.30% |
| Jul, 2024 | $6.36 | $5.82 | $0.535 | 111,380,745.0 | +6.48% |
| Jun, 2024 | $6.37 | $5.55 | $0.82 | 137,316,122.0 | -7.13% |
| May, 2024 | $6.79 | $6.07 | $0.72 | 125,904,692.0 | +3.27% |
| Apr, 2024 | $6.39 | $5.64 | $0.746 | 101,611,040.0 | -3.32% |
| Mar, 2024 | $6.57 | $5.75 | $0.81 | 114,655,237.0 | +8.03% |
| Feb, 2024 | $6.11 | $5.62 | $0.49 | 86,691,271.0 | -1.35% |
| Jan, 2024 | $6.74 | $5.84 | $0.90 | 89,781,841.0 | -6.17% |
Algonquin Power Utilities Corp Stock (AQN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.56 | $5.93 | $0.625 | 73,675,288.0 | +2.76% |
| Nov, 2023 | $6.22 | $5.05 | $1.17 | 93,695,287.0 | +22.27% |
| Oct, 2023 | $5.96 | $4.90 | $1.06 | 115,329,657.0 | -15.03% |
| Sep, 2023 | $7.67 | $5.86 | $1.81 | 85,138,540.0 | -21.69% |
| Aug, 2023 | $8.21 | $7.01 | $1.20 | 86,203,825.0 | -8.47% |
| Jul, 2023 | $8.51 | $7.63 | $0.875 | 104,146,061.0 | +0.00% |
| Jun, 2023 | $8.74 | $8.01 | $0.73 | 124,827,979.0 | -2.02% |
| May, 2023 | $9.14 | $8.12 | $1.02 | 81,220,374.0 | -1.06% |
| Apr, 2023 | $8.94 | $7.90 | $1.04 | 118,550,002.0 | +1.43% |
| Mar, 2023 | $8.62 | $7.29 | $1.33 | 134,382,458.0 | +10.09% |
| Feb, 2023 | $7.95 | $7.20 | $0.75 | 89,101,979.0 | +4.52% |
| Jan, 2023 | $7.46 | $6.50 | $0.9574 | 130,772,796.0 | +11.96% |
0.43%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):