5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+0.35%
3 MONTH PERFORMANCE
-1.46%
6 MONTH PERFORMANCE
-1.08%
YEAR-TO-DATE PERFORMANCE
+0.59%
1 YEAR PERFORMANCE
-0.16%
Algonquin Power & Utilities Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2026 | $25.55 | $25.64 (0.35%) | $25.68 | $25.55 | 5.00 K | $20.45 B |
| 08/12/2026 | $25.60 | $25.59 (-0.04%) | $25.60 | $25.56 | 5.13 K | $20.41 B |
| 08/11/2026 | $25.55 | $25.59 (0.16%) | $25.61 | $25.55 | 5.10 K | $20.41 B |
| 08/10/2026 | $25.60 | $25.60 (0%) | $25.70 | $25.56 | 6.02 K | $20.42 B |
| 08/07/2026 | $25.60 | $25.60 (0%) | $25.64 | $25.56 | 10.50 K | $20.42 B |
| 08/06/2026 | $25.61 | $25.57 (-0.16%) | $25.64 | $25.57 | 12.10 K | $20.39 B |
| 08/05/2026 | $25.62 | $25.64 (0.08%) | $25.66 | $25.60 | 9.25 K | $20.45 B |
| 08/04/2026 | $25.69 | $25.63 (-0.23%) | $25.71 | $25.60 | 8.74 K | $20.44 B |
| 08/03/2026 | $25.71 | $25.67 (-0.16%) | $25.71 | $25.55 | 4.43 K | $20.47 B |
| 07/31/2026 | $25.50 | $25.71 (0.82%) | $25.72 | $25.50 | 27.71 K | $20.50 B |
| 07/30/2026 | $25.48 | $25.51 (0.12%) | $25.58 | $25.48 | 8.10 K | $20.35 B |
| 07/29/2026 | $25.56 | $25.54 (-0.08%) | $25.58 | $25.50 | 12.21 K | $20.37 B |
| 07/28/2026 | $25.50 | $25.51 (0.04%) | $25.55 | $25.50 | 8.80 K | $20.35 B |
| 07/27/2026 | $25.47 | $25.49 (0.08%) | $25.53 | $25.47 | 10.90 K | $20.33 B |
| 07/24/2026 | $25.47 | $25.48 (0.04%) | $25.50 | $25.42 | 35.14 K | $20.32 B |
| 07/23/2026 | $25.50 | $25.49 (-0.04%) | $25.52 | $25.47 | 18.11 K | $20.33 B |
| 07/22/2026 | $25.50 | $25.52 (0.08%) | $25.54 | $25.50 | 7.30 K | $20.35 B |
| 07/21/2026 | $25.51 | $25.50 (-0.04%) | $25.59 | $25.45 | 37.84 K | $20.34 B |
| 07/20/2026 | $25.50 | $25.53 (0.12%) | $25.58 | $25.50 | 5.61 K | $20.36 B |
| 07/17/2026 | $25.50 | $25.51 (0.04%) | $25.55 | $25.44 | 19.44 K | $20.35 B |
| 07/16/2026 | $25.50 | $25.50 (0%) | $25.57 | $25.45 | 39.30 K | $20.34 B |
| 07/15/2026 | $25.57 | $25.50 (-0.27%) | $25.57 | $25.47 | 15.50 K | $20.34 B |
| 07/14/2026 | $25.46 | $25.51 (0.2%) | $25.51 | $25.46 | 6.50 K | $20.35 B |
| 07/13/2026 | $25.54 | $25.50 (-0.16%) | $25.56 | $25.45 | 14.02 K | $20.34 B |
| 07/10/2026 | $25.46 | $25.46 (0%) | $25.61 | $25.45 | 15.50 K | $20.31 B |
| 07/09/2026 | $25.53 | $25.50 (-0.12%) | $25.55 | $25.50 | 7.60 K | $20.34 B |
| 07/08/2026 | $25.44 | $25.49 (0.2%) | $25.53 | $25.44 | 5.72 K | $20.33 B |
| 07/07/2026 | $25.53 | $25.52 (-0.04%) | $25.54 | $25.45 | 6.92 K | $20.35 B |
| 07/06/2026 | $25.43 | $25.52 (0.35%) | $25.52 | $25.43 | 8.96 K | $20.35 B |
| 07/02/2026 | $25.54 | $25.43 (-0.43%) | $25.54 | $25.36 | 6.94 K | $19.53 B |
| 07/01/2026 | $25.51 | $25.50 (-0.04%) | $25.55 | $25.49 | 11.90 K | $19.59 B |
| 06/30/2026 | $25.48 | $25.49 (0.04%) | $25.55 | $25.43 | 296.32 K | $19.58 B |
| 06/29/2026 | $25.48 | $25.51 (0.12%) | $25.53 | $25.48 | 15.60 K | $19.59 B |
| 06/26/2026 | $25.48 | $25.56 (0.31%) | $25.56 | $25.48 | 13.50 K | $19.63 B |
| 06/25/2026 | $25.54 | $25.54 (0%) | $25.57 | $25.45 | 52.62 K | $19.62 B |
| 06/24/2026 | $25.40 | $25.55 (0.59%) | $25.63 | $25.40 | 101.41 K | $19.62 B |
| 06/23/2026 | $25.40 | $25.35 (-0.2%) | $25.48 | $25.35 | 11.40 K | $19.47 B |
| 06/22/2026 | $25.59 | $25.39 (-0.78%) | $25.59 | $25.36 | 16.92 K | $19.50 B |
| 06/18/2026 | $25.57 | $25.51 (-0.23%) | $25.62 | $25.51 | 13.80 K | $19.59 B |
| 06/17/2026 | $25.59 | $25.59 (0%) | $25.62 | $25.55 | 6.31 K | $19.65 B |
| 06/16/2026 | $25.60 | $25.56 (-0.16%) | $25.63 | $25.55 | 12.80 K | $19.63 B |
| 06/15/2026 | $25.61 | $25.62 (0.04%) | $25.68 | $25.61 | 16.40 K | $19.68 B |
| 06/12/2026 | $26.01 | $26.08 (0.27%) | $26.12 | $26.01 | 5.85 K | $20.03 B |
| 06/11/2026 | $25.99 | $26.01 (0.08%) | $26.04 | $25.99 | 16.91 K | $19.98 B |
| 06/10/2026 | $25.97 | $26.05 (0.31%) | $26.06 | $25.92 | 62.61 K | $20.01 B |
| 06/09/2026 | $25.95 | $25.99 (0.15%) | $26.10 | $25.92 | 42.60 K | $19.96 B |
| 06/08/2026 | $25.97 | $25.97 (0%) | $26.03 | $25.95 | 13.80 K | $19.95 B |
| 06/05/2026 | $25.96 | $26.03 (0.27%) | $26.05 | $25.91 | 50.23 K | $19.99 B |
| 06/04/2026 | $25.97 | $25.98 (0.04%) | $26.05 | $25.90 | 74.60 K | $19.95 B |
| 06/03/2026 | $25.95 | $25.98 (0.12%) | $26.08 | $25.95 | 12.20 K | $19.95 B |
| 06/02/2026 | $25.98 | $26.03 (0.19%) | $26.10 | $25.98 | 26.30 K | $19.99 B |
| 06/01/2026 | $25.92 | $25.98 (0.23%) | $26.00 | $25.92 | 17.20 K | $19.95 B |
| 05/29/2026 | $26.10 | $25.95 (-0.57%) | $26.10 | $25.95 | 16.40 K | $19.93 B |
| 05/28/2026 | $26.10 | $26.04 (-0.23%) | $26.10 | $26.01 | 5.70 K | $20.00 B |
| 05/27/2026 | $26.12 | $26.01 (-0.42%) | $26.12 | $25.95 | 17.40 K | $19.98 B |
| 05/26/2026 | $26.05 | $26.07 (0.08%) | $26.12 | $26.02 | 6.90 K | $20.02 B |
| 05/22/2026 | $26.02 | $26.11 (0.35%) | $26.15 | $26.02 | 5.21 K | $20.05 B |
| 05/21/2026 | $26.08 | $26.10 (0.08%) | $26.25 | $26.01 | 10.51 K | $20.05 B |
| 05/20/2026 | $26.15 | $26.20 (0.19%) | $26.29 | $26.15 | 10.80 K | $20.12 B |
| 05/19/2026 | $25.95 | $26.11 (0.62%) | $26.13 | $25.95 | 7.94 K | $20.05 B |
| 05/18/2026 | $25.95 | $26.06 (0.42%) | $26.15 | $25.94 | 6.70 K | $20.02 B |
| 05/15/2026 | $25.96 | $26.09 (0.5%) | $26.16 | $25.89 | 25.82 K | $20.04 B |
| 05/14/2026 | $26.13 | $25.98 (-0.57%) | $26.27 | $25.94 | 166.50 K | $19.95 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.
