Free Trial

Algonquin Power & Utilities (AQN) Stock Chart & Stock Price History

→ Banking Apocalypse Ahead: Secure Your Savings Today! (From Weiss Ratings) (Ad)
Free AQN Stock Alerts
$6.38
-0.16 (-2.45%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSustainabilityTrends

Algonquin Power & Utilities Stock Price Performance

5 Day
Performance
-2.37%
1 Month
Performance
+2.65%
3 Month
Performance
+9.06%
6 Month
Performance
+5.11%
Year-To-Date
Performance
+0.95%
1 Year
Performance
-23.13%
Receive AQN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Algonquin Power & Utilities and its competitors with MarketBeat's FREE daily newsletter

Ad StocksToTrade
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made millionaire Tim Bohen is giving you an inside look at the megatrend that’s going to change everything.
Discover the #1 company leading this revolution

AQN Stock Chart for Wednesday, May, 29, 2024

AQN Chart by TradingView

Algonquin Power & Utilities Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$6.54$6.38
-2.45%		$6.59$6.346.67 million shs$4.40 billion
05/27/2024$6.54$6.54$6.58$6.462.41 million shs$4.51 billion
05/24/2024$6.51$6.54
+0.46%		$6.58$6.462.41 million shs$4.51 billion
05/23/2024$6.62$6.51
-1.66%		$6.62$6.444.81 million shs$4.49 billion
05/22/2024$6.67$6.62
-0.75%		$6.72$6.603.89 million shs$4.56 billion
05/21/2024$6.65$6.67
+0.23%		$6.75$6.613.74 million shs$4.60 billion
05/20/2024$6.65$6.65$6.71$6.621.46 million shs$4.59 billion
05/17/2024$6.73$6.65
-1.19%		$6.73$6.623.67 million shs$4.59 billion
05/16/2024$6.67$6.73
+0.98%		$6.74$6.634.25 million shs$4.64 billion
05/15/2024$6.49$6.67
+2.78%		$6.74$6.575.88 million shs$4.60 billion
05/14/2024$6.52$6.49
-0.54%		$6.62$6.482.52 million shs$4.47 billion
05/13/2024$6.56$6.52
-0.61%		$6.61$6.4810.26 million shs$4.50 billion
05/10/2024$6.76$6.57
-2.81%		$6.76$6.459.61 million shs$4.53 billion
05/09/2024$6.61$6.76
+2.19%		$6.77$6.604.20 million shs$4.66 billion
05/08/2024$6.63$6.61
-0.23%		$6.67$6.555.16 million shs$4.56 billion
05/07/2024$6.71$6.63
-1.19%		$6.78$6.584.09 million shs$4.57 billion
05/06/2024$6.54$6.71
+2.52%		$6.76$6.536.27 million shs$4.62 billion
05/03/2024$6.50$6.54
+0.54%		$6.69$6.517.89 million shs$4.51 billion
05/02/2024$6.25$6.50
+4.08%		$6.58$6.2316.77 million shs$4.48 billion
05/01/2024$6.11$6.25
+2.29%		$6.38$6.086.34 million shs$4.31 billion
04/30/2024$6.22$6.11
-1.77%		$6.17$6.093.74 million shs$4.21 billion
04/29/2024$6.12$6.22
+1.55%		$6.25$6.142.91 million shs$4.29 billion
04/26/2024$6.17$6.12
-0.73%		$6.21$6.104.12 million shs$4.22 billion
04/25/2024$6.19$6.17
-0.32%		$6.18$6.043.29 million shs$4.25 billion
04/24/2024$6.16$6.19
+0.49%		$6.22$6.083.13 million shs$4.27 billion
04/23/2024$6.06$6.16
+1.57%		$6.22$6.056.25 million shs$4.24 billion
04/22/2024$5.93$6.06
+2.19%		$6.09$5.894.21 million shs$4.18 billion
04/19/2024$5.84$5.93
+1.63%		$5.97$5.844.91 million shs$4.09 billion
04/18/2024$5.76$5.84
+1.39%		$5.85$5.723.74 million shs$4.02 billion
04/17/2024$5.67$5.76
+1.50%		$5.80$5.684.28 million shs$3.97 billion
04/16/2024$5.81$5.67
-2.41%		$5.78$5.645.34 million shs$3.91 billion
04/15/2024$5.93$5.81
-2.02%		$5.97$5.776.06 million shs$4.01 billion
04/12/2024$6.12$5.94
-2.94%		$6.15$5.894.41 million shs$4.09 billion
04/11/2024$6.08$6.12
+0.66%		$6.19$5.956.24 million shs$4.22 billion
04/10/2024$6.35$6.08
-4.33%		$6.18$6.037.15 million shs$4.19 billion
04/09/2024$6.29$6.35
+1.03%		$6.39$6.244.55 million shs$4.38 billion
04/08/2024$6.19$6.29
+1.53%		$6.29$6.173.92 million shs$4.33 billion
04/05/2024$6.21$6.19
-0.32%		$6.19$6.065.27 million shs$4.26 billion
04/04/2024$6.23$6.21
-0.32%		$6.34$6.204.91 million shs$4.28 billion
04/03/2024$6.23$6.23$6.23$6.144.23 million shs$4.29 billion
The #1 Crypto That You Don’t Own… Yet (Ad)

There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.

Click here for all the details…
04/02/2024$6.21$6.23
+0.24%		$6.23$6.124.54 million shs$4.29 billion
04/01/2024$6.32$6.21
-1.74%		$6.31$6.154.97 million shs$4.28 billion
03/29/2024$6.32$6.32$6.33$6.223.69 million shs$4.36 billion
03/28/2024$6.25$6.32
+1.12%		$6.33$6.223.69 million shs$4.36 billion
03/27/2024$6.03$6.25
+3.73%		$6.25$5.955.88 million shs$4.31 billion
03/26/2024$6.05$6.03
-0.41%		$6.12$5.994.41 million shs$4.15 billion
03/25/2024$6.12$6.05
-1.14%		$6.17$6.004.56 million shs$4.17 billion
03/22/2024$6.08$6.11
+0.49%		$6.20$6.045.39 million shs$4.21 billion
03/21/2024$6.01$6.08
+1.25%		$6.15$6.023.69 million shs$4.19 billion
03/20/2024$5.93$6.01
+1.26%		$6.04$5.824.97 million shs$4.14 billion
03/19/2024$5.86$5.93
+1.28%		$6.00$5.815.08 million shs$4.09 billion
03/18/2024$6.04$5.86
-3.06%		$6.04$5.844.45 million shs$4.04 billion
03/15/2024$6.08$6.03
-0.82%		$6.11$5.9712.19 million shs$4.15 billion
03/14/2024$6.18$6.08
-1.62%		$6.16$5.996.84 million shs$4.19 billion
03/13/2024$6.26$6.18
-1.28%		$6.33$6.135.54 million shs$4.26 billion
03/12/2024$6.43$6.26
-2.65%		$6.42$6.234.66 million shs$4.31 billion
03/11/2024$6.41$6.43
+0.23%		$6.56$6.426.90 million shs$4.43 billion
03/08/2024$6.12$6.41
+4.82%		$6.43$6.0610.91 million shs$4.42 billion
03/07/2024$5.98$6.12
+2.26%		$6.14$5.988.32 million shs$4.22 billion
03/06/2024$5.84$5.98
+2.49%		$6.01$5.905.02 million shs$4.12 billion
03/05/2024$5.83$5.84
+0.09%		$5.93$5.813.50 million shs$4.02 billion
03/04/2024$5.88$5.83
-0.85%		$5.88$5.762.67 million shs$4.02 billion
03/01/2024$5.85$5.88
+0.51%		$5.91$5.763.09 million shs$4.05 billion
02/29/2024$5.78$5.85
+1.21%		$5.85$5.717.94 million shs$4.03 billion
02/28/2024$5.92$5.78
-2.28%		$5.87$5.773.90 million shs$3.98 billion

Related Companies:
This page (NYSE:AQN) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
4 Cryptos BETTER than Bitcoin
True Market Insiders
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Write this ticker symbol down…
StocksToTrade
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Bill Clinton Backing Biden Replacement???
The Freeport Society
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange