Get the Stockscreener App
5.765
0.16%
-0.015
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 June 18, 2025, is $5.765.
- 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 37.59% to $5.765 now.
- The 52-week high stock price for AQN is $6.355, representing a 10.23% increase from the current share price, occurred on July 31, 2024.
- The 52-week low stock price for AQN is $4.19, indicating a -27.32% 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 |
|---|---|---|---|---|---|
| Jun 18, 2025 | $5.78 | $5.74 | $0.04 | 4,371,685.0 | -0.26% |
| Jun 17, 2025 | $5.85 | $5.72 | $0.125 | 8,538,787.0 | -1.03% |
| Jun 16, 2025 | $5.92 | $5.80 | $0.12 | 9,944,408.0 | -0.34% |
| Jun 13, 2025 | $5.91 | $5.84 | $0.07 | 6,728,319.0 | -0.85% |
| Jun 12, 2025 | $5.94 | $5.88 | $0.06 | 5,880,970.0 | +0.51% |
| Jun 11, 2025 | $5.92 | $5.83 | $0.09 | 7,140,774.0 | +0.86% |
| Jun 10, 2025 | $5.87 | $5.77 | $0.0965 | 12,197,464.0 | +0.69% |
| Jun 09, 2025 | $5.88 | $5.79 | $0.09 | 10,841,569.0 | -1.03% |
| Jun 06, 2025 | $5.87 | $5.77 | $0.10 | 13,506,797.0 | +0.17% |
| Jun 05, 2025 | $5.95 | $5.81 | $0.14 | 14,979,688.0 | -1.35% |
| Jun 04, 2025 | $6.19 | $5.89 | $0.30 | 24,249,297.0 | -4.82% |
| Jun 03, 2025 | $6.24 | $5.46 | $0.78 | 45,716,752.0 | +15.83% |
| Jun 02, 2025 | $5.51 | $5.32 | $0.195 | 24,385,778.0 | -2.19% |
| May 30, 2025 | $5.54 | $5.46 | $0.08 | 14,392,072.0 | +0.18% |
| May 29, 2025 | $5.52 | $5.42 | $0.10 | 11,182,771.0 | +1.11% |
| May 28, 2025 | $5.60 | $5.38 | $0.2199 | 14,137,071.0 | -3.39% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $6.24 | $5.32 | $0.925 | 188,482,288.0 | +5.01% |
| May, 2025 | $6.01 | $5.26 | $0.745 | 279,056,817.0 | +2.04% |
| 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% |
0.24%
0.52%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):