Loading live market data…

Algonquin Power & Utilities Corp.

NYSE:AQN

$5.825 USD

$0.01 (0.26%)

Volume
1M
Average Volume
4.39M
Market Capitalization
$4.48B
P/E Ratio
27.62
Dividend Yield
4.38%
Price Target
$6.50
Year High
$7.11
Year Low
$5.32
Day High
—
Day Low
—
Payout Ratio
$1.26
Current Ratio
$1.05
Date Opening Price Closing Price %Chg Volume
2026-07-15 $5.82 $5.83 0.17% 995.79K
2026-07-14 $5.75 $5.81 1.04% 3.72M
2026-07-13 $5.66 $5.72 1.06% 2.57M
2026-07-10 $5.66 $5.65 -0.18% 3.18M
2026-07-09 $5.71 $5.66 -0.88% 4.68M
2026-07-08 $5.60 $5.69 1.61% 5.21M
2026-07-07 $5.60 $5.61 0.18% 6.82M
2026-07-06 $5.48 $5.58 1.82% 8.25M
2026-07-02 $5.71 $5.48 -4.03% 11.25M
2026-07-01 $5.86 $5.45 -7.00% 5.69M
2026-06-30 $5.90 $5.86 -0.68% 3.38M
2026-06-29 $6.02 $5.97 -0.83% 3.87M
2026-06-26 $5.97 $6.02 0.84% 2.39M
2026-06-25 $6.00 $5.96 -0.67% 3.77M
2026-06-24 $5.93 $5.98 0.84% 3.71M
2026-06-23 $5.87 $5.91 0.68% 3.28M
2026-06-22 $5.89 $5.86 -0.51% 2.46M
2026-06-18 $5.92 $5.89 -0.51% 3.81M
2026-06-17 $6.01 $5.87 -2.33% 3.74M
2026-06-16 $6.00 $6.01 0.17% 3.66M
2026-06-15 $5.95 $6.00 0.84% 3.5M
2026-06-12 $5.89 $5.94 0.85% 4.17M
2026-06-11 $5.90 $5.89 -0.17% 5.54M
2026-06-10 $5.93 $5.91 -0.34% 4.89M
2026-06-09 $5.94 $5.94 0.00% 3.99M
2026-06-08 $5.97 $5.90 -1.17% 4.99M
2026-06-05 $5.95 $6.01 1.01% 4.43M
2026-06-04 $5.87 $5.94 1.19% 5.86M
2026-06-03 $5.91 $5.82 -1.52% 4M
2026-06-02 $5.80 $5.91 1.90% 4.38M
2026-06-01 $5.87 $5.86 -0.17% 6.66M
2026-05-29 $5.92 $5.89 -0.51% 6.3M
2026-05-28 $5.92 $5.93 0.17% 8.17M
2026-05-27 $6.00 $5.93 -1.17% 6.17M
2026-05-26 $6.00 $6.02 0.33% 7.1M
2026-05-22 $5.91 $5.97 1.02% 4.91M
2026-05-21 $5.88 $5.91 0.51% 4.94M
2026-05-20 $5.78 $5.89 1.90% 6.4M
2026-05-19 $5.75 $5.78 0.52% 4.23M
2026-05-18 $5.76 $5.76 0.00% 2.88M
2026-05-15 $5.85 $5.75 -1.71% 5.2M
2026-05-14 $5.92 $5.88 -0.68% 3.26M
2026-05-13 $5.94 $5.91 -0.51% 2.74M
2026-05-12 $5.95 $5.95 0.00% 5.4M
2026-05-11 $6.10 $5.97 -2.13% 3.18M
2026-05-08 $6.33 $6.07 -4.11% 7.61M
2026-05-07 $6.31 $6.28 -0.48% 3.21M
2026-05-06 $6.36 $6.33 -0.47% 3.86M
2026-05-05 $6.30 $6.33 0.48% 3.45M
2026-05-04 $6.28 $6.27 -0.16% 3.47M
2026-05-01 $6.30 $6.31 0.16% 2.25M
2026-04-30 $6.21 $6.28 1.13% 2.63M
2026-04-29 $6.25 $6.16 -1.44% 2.3M
2026-04-28 $6.24 $6.26 0.32% 3.08M
2026-04-27 $6.38 $6.30 -1.25% 2.79M
2026-04-24 $6.32 $6.34 0.32% 5.47M
2026-04-23 $6.24 $6.31 1.12% 2.62M
2026-04-22 $6.27 $6.22 -0.80% 2.73M
2026-04-21 $6.36 $6.20 -2.52% 3.26M
2026-04-20 $6.37 $6.30 -1.10% 4.32M
2026-04-17 $6.41 $6.38 -0.47% 2.56M
2026-04-16 $6.37 $6.41 0.63% 3.86M
2026-04-15 $6.28 $6.37 1.43% 3.42M
2026-04-14 $6.35 $6.30 -0.79% 2.49M
2026-04-13 $6.39 $6.29 -1.56% 4.01M
2026-04-10 $6.33 $6.39 0.95% 5.04M
2026-04-09 $6.29 $6.32 0.48% 6.9M
2026-04-08 $6.27 $6.27 0.00% 5.6M
2026-04-07 $6.18 $6.14 -0.65% 3.2M
2026-04-06 $6.21 $6.19 -0.32% 3.27M
2026-04-02 $6.28 $6.23 -0.80% 3.82M
2026-04-01 $6.22 $6.23 0.16% 4.81M
2026-03-31 $6.13 $6.14 0.16% 7.6M
2026-03-30 $6.22 $6.16 -0.96% 6.83M
2026-03-27 $6.16 $6.15 -0.16% 4.21M
2026-03-26 $6.24 $6.21 -0.48% 3.98M
2026-03-25 $6.40 $6.27 -2.03% 5.06M
2026-03-24 $6.22 $6.29 1.13% 4.76M
2026-03-23 $6.28 $6.26 -0.32% 4.33M
2026-03-20 $6.45 $6.26 -2.95% 13.5M
2026-03-19 $6.41 $6.44 0.47% 5.57M
2026-03-18 $6.52 $6.44 -1.23% 3.19M
2026-03-17 $6.44 $6.55 1.71% 4.77M
2026-03-16 $6.41 $6.42 0.16% 3.25M
2026-03-13 $6.35 $6.33 -0.31% 4.7M
2026-03-12 $6.26 $6.29 0.48% 4.14M
2026-03-11 $6.15 $6.28 2.11% 4.39M
2026-03-10 $6.18 $6.17 -0.16% 4.55M
2026-03-09 $6.07 $6.19 1.98% 4.62M
2026-03-06 $6.50 $6.08 -6.46% 12.5M