Algonquin Power & Utilities Corp. - AQNU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 14, 2024	18.68	19.34	19.34	19.34	18.52	3.05M
June 13, 2024	19.62	18.96	18.96	19.69	18.95	1.34M
June 12, 2024	19.9	19.61	19.61	20.19	19.57	37,539
June 11, 2024	19.55	19.6	19.6	19.72	19.45	142,819
June 10, 2024	19.66	19.76	19.76	19.95	19.54	37,692
June 07, 2024	20.52	19.82	19.82	20.52	19.73	273,592
June 06, 2024	20.75	20.69	20.69	20.84	20.66	71,311
June 05, 2024	20.78	20.77	20.77	20.83	20.51	199,347
June 04, 2024	21.13	20.67	20.67	21.13	20.6	103,956
June 03, 2024	21.2	21.17	21.17	21.24	20.86	40,123
May 31, 2024	21.22	21.28	21.28	21.28	20.78	708,023
May 30, 2024	21.94	21.95	20.98	22.25	21.88	29,040
May 29, 2024	22.72	21.91	20.94	22.72	21.85	26,444
May 28, 2024	23.5	22.32	21.33	23.5	22.15	64,881
May 24, 2024	22.75	22.92	21.91	22.92	22.64	10,614
May 23, 2024	23.23	22.52	21.53	23.23	22.49	16,005
May 22, 2024	23.08	23.1	22.08	23.34	23.08	167,602
May 21, 2024	23.34	23.13	22.11	23.45	23.06	13,818
May 20, 2024	23.16	23.22	22.2	23.51	23.1	20,488
May 17, 2024	23.36	23.16	22.14	23.37	23.12	16,378
May 16, 2024	23.39	23.48	22.44	23.48	23.18	11,353
May 15, 2024	22.95	23.26	22.23	23.41	22.95	24,597
May 14, 2024	22.76	22.63	21.63	22.93	22.63	14,911
May 13, 2024	23.23	22.66	21.66	23.23	22.6	804,168
May 10, 2024	22.88	22.79	21.78	23.44	22.38	87,887
May 09, 2024	22.73	23.5	22.46	23.5	22.73	37,697
May 08, 2024	23.02	22.98	21.97	23.14	22.87	100,349
May 07, 2024	23.47	23.04	22.02	23.47	22.94	14,065
May 06, 2024	23.03	23.3	22.27	23.44	22.83	13,675
May 03, 2024	22.97	22.73	21.73	23.21	22.73	22,028
May 02, 2024	21.96	22.55	21.55	22.81	21.81	94,802
May 01, 2024	21.39	21.69	20.73	22.14	21.18	65,704
April 30, 2024	21.39	21.36	20.42	21.39	21.19	60,399
April 29, 2024	21.35	21.54	20.59	21.72	21.3	12,763
April 26, 2024	21.54	21.17	20.24	21.54	21.17	23,314
April 25, 2024	21.46	21.42	20.47	21.46	21.1	9,829
April 24, 2024	21.44	21.44	20.49	21.52	21.32	6,464
April 23, 2024	21.11	21.42	20.47	21.56	21.11	647,244
April 22, 2024	20.55	21.03	20.1	21.14	20.55	20,968
April 19, 2024	20.34	20.67	19.76	20.76	20.34	19,375
April 18, 2024	19.92	20.26	19.37	20.3	19.92	97,891
April 17, 2024	19.96	20.02	19.14	20.14	19.75	45,661
April 16, 2024	19.96	19.76	18.89	20.02	19.68	30,831
April 15, 2024	20.65	20.16	19.27	20.73	20.03	45,761
April 12, 2024	21.09	20.66	19.75	21.31	20.56	12,974
April 11, 2024	21.3	21.18	20.25	21.36	20.65	23,047
April 10, 2024	21.95	21.15	20.22	21.95	21.07	29,587
April 09, 2024	21.75	22	21.03	22.1	21.69	15,375
April 08, 2024	21.43	21.72	20.76	21.77	21.43	11,267
April 05, 2024	21.5	21.42	20.47	21.54	21.11	334,157
April 04, 2024	21.53	21.57	20.62	21.95	21.53	23,201
April 03, 2024	21.4	21.53	20.58	21.58	21.37	9,438
April 02, 2024	21.57	21.55	20.6	21.63	21.3	34,596
April 01, 2024	21.81	21.58	20.63	21.81	21.45	127,311
March 28, 2024	21.6	21.44	20.49	21.9	21.44	110,055
March 27, 2024	20.67	21.59	20.64	21.61	20.67	33,129
March 26, 2024	20.64	20.71	19.8	20.95	20.57	25,705
March 25, 2024	20.99	20.66	19.75	21.06	20.5	122,748
March 22, 2024	21.14	20.94	20.02	21.14	20.75	35,984
March 21, 2024	20.54	20.88	19.96	21	20.42	33,305

Algonquin Power & Utilities Corp. (AQNU) NYSE