Algonquin Power & Utilities Corp. ( AQN) - Price History
Monthly price history for AQN (Algonquin Power & Utilities Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $5.92 | $5.92 |
| June 2026 | $5.86 | $5.86 |
| May 2026 | $5.83 | $5.89 |
| April 2026 | $6.21 | $6.28 |
| March 2026 | $6.07 | $6.14 |
| February 2026 | $6.83 | $6.98 |
| January 2026 | $6.41 | $6.55 |
| December 2025 | $6.02 | $6.15 |
| November 2025 | $5.90 | $6.16 |
| October 2025 | $5.35 | $5.58 |
| September 2025 | $5.15 | $5.37 |
| August 2025 | $5.49 | $5.80 |
| July 2025 | $5.58 | $5.90 |
| June 2025 | $5.42 | $5.73 |
| May 2025 | $5.14 | $5.49 |
| April 2025 | $5.04 | $5.38 |
| March 2025 | $4.81 | $5.14 |
| February 2025 | $4.42 | $4.78 |
| January 2025 | $4.10 | $4.44 |
| December 2024 | $4.11 | $4.45 |
| November 2024 | $4.51 | $4.95 |
| October 2024 | $4.41 | $4.84 |
| September 2024 | $4.96 | $5.45 |
| August 2024 | $4.87 | $5.41 |
| July 2024 | $5.62 | $6.24 |
| June 2024 | $5.28 | $5.86 |
| May 2024 | $5.58 | $6.31 |
| April 2024 | $5.40 | $6.11 |
| March 2024 | $5.58 | $6.32 |
| February 2024 | $5.08 | $5.85 |
| January 2024 | $5.15 | $5.93 |
| December 2023 | $5.48 | $6.32 |
| November 2023 | $5.25 | $6.15 |
| October 2023 | $4.29 | $5.03 |
| September 2023 | $5.05 | $5.92 |
| August 2023 | $6.34 | $7.56 |
| July 2023 | $6.93 | $8.26 |
| June 2023 | $6.93 | $8.26 |
| May 2023 | $6.98 | $8.43 |
| April 2023 | $7.05 | $8.52 |
| March 2023 | $6.95 | $8.40 |
| February 2023 | $6.23 | $7.63 |
| January 2023 | $5.96 | $7.30 |
| December 2022 | $5.33 | $6.52 |
| November 2022 | $6 | $7.55 |
| October 2022 | $8.79 | $11.06 |
| September 2022 | $8.67 | $10.91 |
| August 2022 | $10.72 | $13.71 |
| July 2022 | $10.94 | $13.99 |
| June 2022 | $10.50 | $13.43 |
| May 2022 | $11.24 | $14.56 |
| April 2022 | $11.16 | $14.45 |
| March 2022 | $11.98 | $15.52 |
| February 2022 | $11.06 | $14.48 |
| January 2022 | $10.91 | $14.29 |
| December 2021 | $11.03 | $14.45 |
| November 2021 | $10.21 | $13.53 |
| October 2021 | $10.89 | $14.43 |
| September 2021 | $11.06 | $14.66 |
| August 2021 | $11.58 | $15.53 |
| July 2021 | $11.91 | $15.97 |
| June 2021 | $11.10 | $14.88 |
| May 2021 | $11.27 | $15.28 |
| April 2021 | $11.90 | $16.14 |
| March 2021 | $11.68 | $15.84 |
| February 2021 | $11.29 | $15.46 |
| January 2021 | $12.14 | $16.62 |
| December 2020 | $12.02 | $16.46 |
| November 2020 | $11.34 | $15.68 |
| October 2020 | $10.96 | $15.15 |
| September 2020 | $10.52 | $14.54 |
| August 2020 | $9.90 | $13.83 |
| July 2020 | $9.87 | $13.79 |
| June 2020 | $9.26 | $12.94 |
| May 2020 | $9.90 | $14 |
| April 2020 | $9.79 | $13.85 |
| March 2020 | $9.47 | $13.40 |
| February 2020 | $10.43 | $14.92 |
| January 2020 | $10.70 | $15.31 |
| December 2019 | $9.89 | $14.15 |
| November 2019 | $9.66 | $13.96 |
| October 2019 | $9.50 | $13.72 |
| September 2019 | $9.48 | $13.70 |
| August 2019 | $8.95 | $13.07 |
| July 2019 | $8.53 | $12.45 |
| June 2019 | $8.30 | $12.11 |
| May 2019 | $7.89 | $11.65 |
| April 2019 | $7.72 | $11.40 |
| March 2019 | $7.63 | $11.27 |
| February 2019 | $7.42 | $11.09 |
| January 2019 | $7.39 | $11.04 |
| December 2018 | $6.73 | $10.05 |
| November 2018 | $7 | $10.59 |
| October 2018 | $6.60 | $9.98 |
| September 2018 | $6.85 | $10.36 |
| August 2018 | $6.76 | $10.35 |
| July 2018 | $6.41 | $9.82 |
| June 2018 | $6.31 | $9.67 |
| May 2018 | $6.28 | $9.75 |
| April 2018 | $6.27 | $9.74 |
| March 2018 | $6.39 | $9.92 |
| February 2018 | $6.28 | $9.87 |
| January 2018 | $6.91 | $10.85 |
| December 2017 | $7.10 | $11.16 |
| November 2017 | $6.92 | $10.99 |
| October 2017 | $6.73 | $10.69 |
| September 2017 | $6.66 | $10.57 |
| August 2017 | $6.76 | $10.85 |
| July 2017 | $6.68 | $10.73 |
| June 2017 | $6.57 | $10.54 |
| May 2017 | $6.36 | $10.33 |
| April 2017 | $5.83 | $9.46 |
| March 2017 | $5.90 | $9.58 |
| February 2017 | $5.53 | $9.09 |
| January 2017 | $5.30 | $8.70 |
| December 2016 | $5.16 | $8.48 |
| November 2016 | $4.99 | $8.29 |
| October 2016 | $5.32 | $8.85 |
| September 2016 | $5.40 | $8.97 |
| August 2016 | $5.33 | $8.96 |
| July 2016 | $5.56 | $9.35 |
| June 2016 | $5.48 | $9.22 |
| May 2016 | $5.19 | $8.83 |
| April 2016 | $5.12 | $8.71 |
| March 2016 | $4.94 | $8.40 |
| February 2016 | $4.48 | $7.72 |
| January 2016 | $4.76 | $8.19 |
| December 2015 | $4.58 | $7.88 |
| November 2015 | $4.44 | $7.74 |
| October 2015 | $4.44 | $7.74 |
| September 2015 | $3.93 | $6.85 |
| August 2015 | $4.20 | $7.42 |
| July 2015 | $4.10 | $7.25 |
| June 2015 | $4.23 | $7.47 |
| May 2015 | $4.37 | $7.81 |
| April 2015 | $4.52 | $8.09 |
| March 2015 | $4.09 | $7.32 |
| February 2015 | $4.53 | $8.19 |
| January 2015 | $4.47 | $8.08 |
| December 2014 | $4.58 | $8.28 |
| November 2014 | $4.61 | $8.43 |
| October 2014 | $4.42 | $8.07 |
| September 2014 | $4.33 | $7.91 |
| August 2014 | $4.53 | $8.37 |
| July 2014 | $4.04 | $7.46 |
| June 2014 | $4.14 | $7.65 |
| May 2014 | $3.96 | $7.40 |
| April 2014 | $3.86 | $7.20 |
| March 2014 | $3.78 | $7.05 |
| February 2014 | $3.45 | $6.52 |
| January 2014 | $3.45 | $6.51 |
| December 2013 | $3.62 | $6.83 |
| November 2013 | $3.35 | $6.40 |
| October 2013 | $3.40 | $6.50 |
| September 2013 | $3.26 | $6.24 |
| August 2013 | $3.27 | $6.33 |
| July 2013 | $3.50 | $6.78 |
| June 2013 | $3.45 | $6.68 |
| May 2013 | $3.75 | $7.34 |
| April 2013 | $4.01 | $7.85 |
| March 2013 | $3.72 | $7.29 |
| February 2013 | $3.76 | $7.44 |
| January 2013 | $3.70 | $7.32 |
| December 2012 | $3.46 | $6.85 |
| November 2012 | $3.37 | $6.75 |
| October 2012 | $3.48 | $6.97 |
| September 2012 | $3.37 | $6.75 |
| August 2012 | $3.34 | $6.76 |
| July 2012 | $3.23 | $6.54 |
| June 2012 | $3.19 | $6.47 |
| May 2012 | $2.94 | $6.02 |
| April 2012 | $3.13 | $6.41 |
| March 2012 | $2.82 | $5.78 |
| February 2012 | $3 | $6.22 |
| January 2012 | $2.90 | $6 |
| December 2011 | $3.03 | $6.28 |
| November 2011 | $2.81 | $5.88 |
| October 2011 | $2.69 | $5.64 |
| September 2011 | $2.62 | $5.50 |
| August 2011 | $2.80 | $5.94 |
| July 2011 | $2.82 | $5.97 |
| June 2011 | $2.76 | $5.85 |
| May 2011 | $2.78 | $5.96 |
| April 2011 | $2.62 | $5.61 |
| March 2011 | $2.50 | $5.36 |
| February 2011 | $2.42 | $5.26 |
| January 2011 | $2.24 | $4.87 |
| December 2010 | $2.32 | $5.04 |
| November 2010 | $2.13 | $4.69 |
| October 2010 | $2.06 | $4.52 |
| September 2010 | $2.03 | $4.46 |
| August 2010 | $1.79 | $3.98 |
| July 2010 | $1.84 | $4.11 |
| June 2010 | $1.73 | $3.85 |
| May 2010 | $1.72 | $3.88 |
| April 2010 | $1.91 | $4.31 |
| March 2010 | $1.94 | $4.39 |
| February 2010 | $1.71 | $3.92 |
| January 2010 | $1.67 | $3.83 |
| December 2009 | $1.68 | $3.86 |
| November 2009 | $1.41 | $3.25 |
AQN
Price: $5.92
52 week price:
Dividend Yield: 4.74%
5-year range yield:
Forward Dividend Yield: 4.51%
Payout Ratio: 162.50%
Payout Ratio Range:
Dividend Per Share: 0.26 USD
Earnings Per Share: 0.26 USD
P/E Ratio: 22.69
Exchange: NYQ
Sector: Utilities
Industry: Utilities - Diversified
Country: Canada
Volume: 4.1 million
Ebitda: 152.6 millionMarket Capitalization: 4.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 18
DGR3: -30.00%
DGR5: -10.46%
DGR10: 0.43%