5 DAY PERFORMANCE
+1.57%
1 MONTH PERFORMANCE
+0.34%
3 MONTH PERFORMANCE
-0.85%
6 MONTH PERFORMANCE
-14.39%
YEAR-TO-DATE PERFORMANCE
-5.20%
1 YEAR PERFORMANCE
-0.68%
Algonquin Power & Utilities Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2026 | $5.78 | $5.82 (0.69%) | $5.83 | $5.76 | 2.59 M | $4.48 B |
| 08/12/2026 | $5.80 | $5.77 (-0.52%) | $5.87 | $5.75 | 3.50 M | $4.44 B |
| 08/11/2026 | $5.68 | $5.81 (2.29%) | $5.86 | $5.66 | 6.00 M | $4.47 B |
| 08/10/2026 | $5.66 | $5.66 (0%) | $5.75 | $5.62 | 6.03 M | $4.36 B |
| 08/07/2026 | $5.63 | $5.74 (1.95%) | $5.76 | $5.54 | 5.64 M | $4.41 B |
| 08/06/2026 | $5.83 | $5.75 (-1.37%) | $5.84 | $5.73 | 2.28 M | $4.42 B |
| 08/05/2026 | $5.81 | $5.77 (-0.69%) | $5.82 | $5.71 | 2.70 M | $4.44 B |
| 08/04/2026 | $5.74 | $5.79 (0.87%) | $5.81 | $5.69 | 3.74 M | $4.45 B |
| 08/03/2026 | $5.86 | $5.74 (-2.05%) | $5.87 | $5.72 | 2.77 M | $4.41 B |
| 07/31/2026 | $5.97 | $5.84 (-2.18%) | $5.98 | $5.84 | 6.01 M | $4.49 B |
| 07/30/2026 | $5.97 | $5.98 (0.17%) | $6.04 | $5.94 | 2.70 M | $4.60 B |
| 07/29/2026 | $6.05 | $5.96 (-1.49%) | $6.12 | $5.94 | 4.00 M | $4.58 B |
| 07/28/2026 | $6.04 | $6.08 (0.66%) | $6.19 | $6.04 | 3.81 M | $4.67 B |
| 07/27/2026 | $6.09 | $6.01 (-1.31%) | $6.12 | $6.01 | 4.31 M | $4.62 B |
| 07/24/2026 | $6.01 | $6.10 (1.5%) | $6.10 | $5.96 | 6.85 M | $4.69 B |
| 07/23/2026 | $5.90 | $5.99 (1.53%) | $6.01 | $5.89 | 2.63 M | $4.61 B |
| 07/22/2026 | $5.79 | $5.96 (2.94%) | $5.98 | $5.79 | 5.11 M | $4.58 B |
| 07/21/2026 | $5.80 | $5.76 (-0.69%) | $5.81 | $5.74 | 2.49 M | $4.43 B |
| 07/20/2026 | $5.84 | $5.81 (-0.51%) | $5.89 | $5.80 | 2.19 M | $4.47 B |
| 07/17/2026 | $5.90 | $5.84 (-1.02%) | $5.91 | $5.79 | 3.44 M | $4.49 B |
| 07/16/2026 | $5.77 | $5.87 (1.73%) | $5.89 | $5.76 | 2.95 M | $4.51 B |
| 07/15/2026 | $5.82 | $5.77 (-0.86%) | $5.85 | $5.77 | 2.90 M | $4.44 B |
| 07/14/2026 | $5.75 | $5.81 (1.04%) | $5.85 | $5.75 | 3.72 M | $4.47 B |
| 07/13/2026 | $5.66 | $5.72 (1.06%) | $5.74 | $5.66 | 2.57 M | $4.40 B |
| 07/10/2026 | $5.66 | $5.65 (-0.18%) | $5.70 | $5.62 | 3.18 M | $4.34 B |
| 07/09/2026 | $5.71 | $5.66 (-0.88%) | $5.76 | $5.64 | 4.68 M | $4.35 B |
| 07/08/2026 | $5.60 | $5.69 (1.61%) | $5.72 | $5.59 | 5.21 M | $4.37 B |
| 07/07/2026 | $5.60 | $5.61 (0.18%) | $5.68 | $5.56 | 6.82 M | $4.31 B |
| 07/06/2026 | $5.48 | $5.58 (1.82%) | $5.63 | $5.46 | 8.25 M | $4.29 B |
| 07/02/2026 | $5.71 | $5.48 (-4.03%) | $5.75 | $5.44 | 11.25 M | $4.21 B |
| 07/01/2026 | $5.86 | $5.45 (-7%) | $5.86 | $5.45 | 5.69 M | $4.19 B |
| 06/30/2026 | $5.90 | $5.86 (-0.68%) | $5.92 | $5.86 | 3.38 M | $4.51 B |
| 06/29/2026 | $6.02 | $5.97 (-0.83%) | $6.04 | $5.95 | 3.87 M | $4.59 B |
| 06/26/2026 | $5.97 | $6.02 (0.84%) | $6.04 | $5.97 | 2.39 M | $4.63 B |
| 06/25/2026 | $6.00 | $5.96 (-0.67%) | $6.07 | $5.94 | 3.77 M | $4.58 B |
| 06/24/2026 | $5.93 | $5.98 (0.84%) | $5.99 | $5.86 | 3.71 M | $4.60 B |
| 06/23/2026 | $5.87 | $5.91 (0.68%) | $5.93 | $5.84 | 3.28 M | $4.54 B |
| 06/22/2026 | $5.89 | $5.86 (-0.51%) | $5.94 | $5.83 | 2.46 M | $4.51 B |
| 06/18/2026 | $5.92 | $5.89 (-0.51%) | $5.95 | $5.85 | 3.81 M | $4.53 B |
| 06/17/2026 | $6.01 | $5.87 (-2.33%) | $6.04 | $5.86 | 3.74 M | $4.51 B |
| 06/16/2026 | $6.00 | $6.01 (0.17%) | $6.07 | $5.99 | 3.66 M | $4.62 B |
| 06/15/2026 | $5.95 | $6.00 (0.84%) | $6.01 | $5.91 | 3.50 M | $4.61 B |
| 06/12/2026 | $5.89 | $5.94 (0.85%) | $5.95 | $5.85 | 4.17 M | $4.57 B |
| 06/11/2026 | $5.90 | $5.89 (-0.17%) | $5.94 | $5.86 | 5.54 M | $4.53 B |
| 06/10/2026 | $5.93 | $5.91 (-0.34%) | $5.99 | $5.90 | 4.89 M | $4.54 B |
| 06/09/2026 | $5.94 | $5.94 (0%) | $6.01 | $5.92 | 3.99 M | $4.57 B |
| 06/08/2026 | $5.97 | $5.90 (-1.17%) | $6.05 | $5.90 | 4.99 M | $4.54 B |
| 06/05/2026 | $5.95 | $6.01 (1.01%) | $6.02 | $5.92 | 4.43 M | $4.62 B |
| 06/04/2026 | $5.87 | $5.94 (1.19%) | $5.97 | $5.81 | 5.86 M | $4.57 B |
| 06/03/2026 | $5.91 | $5.82 (-1.52%) | $5.95 | $5.80 | 4.00 M | $4.47 B |
| 06/02/2026 | $5.80 | $5.91 (1.9%) | $5.95 | $5.80 | 4.38 M | $4.54 B |
| 06/01/2026 | $5.87 | $5.86 (-0.17%) | $5.89 | $5.79 | 6.66 M | $4.51 B |
| 05/29/2026 | $5.92 | $5.89 (-0.51%) | $5.94 | $5.87 | 6.30 M | $4.53 B |
| 05/28/2026 | $5.92 | $5.93 (0.17%) | $5.99 | $5.90 | 8.17 M | $4.56 B |
| 05/27/2026 | $6.00 | $5.93 (-1.17%) | $6.04 | $5.92 | 6.17 M | $4.56 B |
| 05/26/2026 | $6.00 | $6.02 (0.33%) | $6.06 | $5.94 | 7.10 M | $4.63 B |
| 05/22/2026 | $5.91 | $5.97 (1.02%) | $6.01 | $5.89 | 4.91 M | $4.59 B |
| 05/21/2026 | $5.88 | $5.91 (0.51%) | $5.92 | $5.85 | 4.94 M | $4.54 B |
| 05/20/2026 | $5.78 | $5.89 (1.9%) | $5.92 | $5.75 | 6.40 M | $4.53 B |
| 05/19/2026 | $5.75 | $5.78 (0.52%) | $5.79 | $5.71 | 4.23 M | $4.44 B |
| 05/18/2026 | $5.76 | $5.76 (0%) | $5.83 | $5.75 | 2.88 M | $4.43 B |
| 05/15/2026 | $5.85 | $5.75 (-1.71%) | $5.87 | $5.72 | 5.20 M | $4.42 B |
| 05/14/2026 | $5.92 | $5.88 (-0.68%) | $5.97 | $5.87 | 3.26 M | $4.52 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.
