Algonquin Power & Utilities Cor - Price History
Monthly price history for AQN (Algonquin Power & Utilities Cor)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $6.19 | $6.19 |
| March 2024 | $6.32 | $6.32 |
| February 2024 | $5.74 | $5.85 |
| January 2024 | $5.82 | $5.93 |
| December 2023 | $6.21 | $6.32 |
| November 2023 | $5.94 | $6.15 |
| October 2023 | $4.86 | $5.03 |
| September 2023 | $5.72 | $5.92 |
| August 2023 | $7.18 | $7.56 |
| July 2023 | $7.84 | $8.26 |
| June 2023 | $7.84 | $8.26 |
| May 2023 | $7.90 | $8.43 |
| April 2023 | $7.98 | $8.52 |
| March 2023 | $7.87 | $8.40 |
| February 2023 | $7.06 | $7.63 |
| January 2023 | $6.75 | $7.30 |
| December 2022 | $6.03 | $6.52 |
| November 2022 | $6.79 | $7.55 |
| October 2022 | $9.95 | $11.06 |
| September 2022 | $9.81 | $10.91 |
| August 2022 | $12.14 | $13.71 |
| July 2022 | $12.39 | $13.99 |
| June 2022 | $11.89 | $13.43 |
| May 2022 | $12.72 | $14.56 |
| April 2022 | $12.63 | $14.45 |
| March 2022 | $13.56 | $15.52 |
| February 2022 | $12.52 | $14.48 |
| January 2022 | $12.35 | $14.29 |
| December 2021 | $12.49 | $14.45 |
| November 2021 | $11.56 | $13.53 |
| October 2021 | $12.33 | $14.43 |
| September 2021 | $12.52 | $14.66 |
| August 2021 | $13.11 | $15.53 |
| July 2021 | $13.48 | $15.97 |
| June 2021 | $12.56 | $14.88 |
| May 2021 | $12.76 | $15.28 |
| April 2021 | $13.48 | $16.14 |
| March 2021 | $13.23 | $15.84 |
| February 2021 | $12.78 | $15.46 |
| January 2021 | $13.74 | $16.62 |
| December 2020 | $13.61 | $16.46 |
| November 2020 | $12.84 | $15.68 |
| October 2020 | $12.41 | $15.15 |
| September 2020 | $11.91 | $14.54 |
| August 2020 | $11.21 | $13.83 |
| July 2020 | $11.17 | $13.79 |
| June 2020 | $10.48 | $12.94 |
| May 2020 | $11.20 | $14 |
| April 2020 | $11.08 | $13.85 |
| March 2020 | $10.72 | $13.40 |
| February 2020 | $11.81 | $14.92 |
| January 2020 | $12.12 | $15.31 |
| December 2019 | $11.20 | $14.15 |
| November 2019 | $10.94 | $13.96 |
| October 2019 | $10.75 | $13.72 |
| September 2019 | $10.73 | $13.70 |
| August 2019 | $10.14 | $13.07 |
| July 2019 | $9.66 | $12.45 |
| June 2019 | $9.39 | $12.11 |
| May 2019 | $8.93 | $11.65 |
| April 2019 | $8.74 | $11.40 |
| March 2019 | $8.64 | $11.27 |
| February 2019 | $8.41 | $11.09 |
| January 2019 | $8.37 | $11.04 |
| December 2018 | $7.62 | $10.05 |
| November 2018 | $7.92 | $10.59 |
| October 2018 | $7.47 | $9.98 |
| September 2018 | $7.75 | $10.36 |
| August 2018 | $7.65 | $10.35 |
| July 2018 | $7.26 | $9.82 |
| June 2018 | $7.15 | $9.67 |
| May 2018 | $7.11 | $9.75 |
| April 2018 | $7.10 | $9.74 |
| March 2018 | $7.23 | $9.92 |
| February 2018 | $7.11 | $9.87 |
| January 2018 | $7.82 | $10.85 |
| December 2017 | $8.04 | $11.16 |
| November 2017 | $7.84 | $10.99 |
| October 2017 | $7.62 | $10.69 |
| September 2017 | $7.54 | $10.57 |
| August 2017 | $7.65 | $10.85 |
| July 2017 | $7.57 | $10.73 |
| June 2017 | $7.43 | $10.54 |
| May 2017 | $7.21 | $10.33 |
| April 2017 | $6.60 | $9.46 |
| March 2017 | $6.68 | $9.58 |
| February 2017 | $6.27 | $9.09 |
| January 2017 | $6 | $8.70 |
| December 2016 | $5.84 | $8.48 |
| November 2016 | $5.65 | $8.29 |
| October 2016 | $6.03 | $8.85 |
| September 2016 | $6.11 | $8.98 |
| August 2016 | $6.03 | $8.96 |
| July 2016 | $6.29 | $9.35 |
| June 2016 | $6.21 | $9.22 |
| May 2016 | $5.87 | $8.83 |
| April 2016 | $5.79 | $8.71 |
| March 2016 | $5.59 | $8.40 |
| February 2016 | $5.08 | $7.72 |
| January 2016 | $5.38 | $8.19 |
| December 2015 | $5.18 | $7.88 |
| November 2015 | $5.03 | $7.74 |
| October 2015 | $5.03 | $7.74 |
| September 2015 | $4.46 | $6.85 |
| August 2015 | $4.76 | $7.42 |
| July 2015 | $4.65 | $7.25 |
| June 2015 | $4.79 | $7.47 |
| May 2015 | $4.94 | $7.81 |
| April 2015 | $5.12 | $8.09 |
| March 2015 | $4.63 | $7.32 |
| February 2015 | $5.12 | $8.19 |
| January 2015 | $5.05 | $8.08 |
| December 2014 | $5.18 | $8.28 |
| November 2014 | $5.22 | $8.43 |
| October 2014 | $4.99 | $8.06 |
| September 2014 | $4.90 | $7.91 |
| August 2014 | $5.12 | $8.37 |
| July 2014 | $4.57 | $7.46 |
| June 2014 | $4.68 | $7.65 |
| May 2014 | $4.48 | $7.40 |
| April 2014 | $4.36 | $7.20 |
| March 2014 | $4.27 | $7.05 |
| February 2014 | $3.90 | $6.52 |
| January 2014 | $3.90 | $6.51 |
| December 2013 | $4.09 | $6.83 |
| November 2013 | $3.79 | $6.40 |
| October 2013 | $3.85 | $6.50 |
| September 2013 | $3.69 | $6.24 |
| August 2013 | $3.70 | $6.33 |
| July 2013 | $3.96 | $6.78 |
| June 2013 | $3.90 | $6.68 |
| May 2013 | $4.24 | $7.34 |
| April 2013 | $4.54 | $7.85 |
| March 2013 | $4.21 | $7.29 |
| February 2013 | $4.25 | $7.44 |
| January 2013 | $4.18 | $7.32 |
| December 2012 | $3.92 | $6.85 |
| November 2012 | $3.82 | $6.75 |
| October 2012 | $3.94 | $6.97 |
| September 2012 | $3.81 | $6.75 |
| August 2012 | $3.78 | $6.76 |
| July 2012 | $3.65 | $6.54 |
| June 2012 | $3.61 | $6.47 |
| May 2012 | $3.33 | $6.02 |
| April 2012 | $3.54 | $6.41 |
| March 2012 | $3.19 | $5.78 |
| February 2012 | $3.40 | $6.22 |
| January 2012 | $3.28 | $6 |
| December 2011 | $3.43 | $6.28 |
| November 2011 | $3.17 | $5.88 |
| October 2011 | $3.05 | $5.64 |
| September 2011 | $2.97 | $5.50 |
| August 2011 | $3.17 | $5.94 |
| July 2011 | $3.19 | $5.97 |
| June 2011 | $3.12 | $5.85 |
| May 2011 | $3.14 | $5.96 |
| April 2011 | $2.96 | $5.61 |
| March 2011 | $2.83 | $5.36 |
| February 2011 | $2.74 | $5.26 |
| January 2011 | $2.54 | $4.87 |
| December 2010 | $2.62 | $5.04 |
| November 2010 | $2.42 | $4.69 |
| October 2010 | $2.33 | $4.52 |
| September 2010 | $2.30 | $4.46 |
| August 2010 | $2.02 | $3.98 |
| July 2010 | $2.09 | $4.11 |
| June 2010 | $1.96 | $3.85 |
| May 2010 | $1.94 | $3.88 |
| April 2010 | $2.16 | $4.31 |
| March 2010 | $2.20 | $4.39 |
| February 2010 | $1.93 | $3.92 |
| January 2010 | $1.89 | $3.84 |
| December 2009 | $1.90 | $3.86 |
| November 2009 | $1.60 | $3.25 |
AQN
Price: $6.19
52 week price:
Dividend Yield: 0.07%
Forward Dividend Yield: 7.01%
Payout Ratio: -120.56%
Payout Ratio Range:
Dividend Per Share: 0.43 USD
Earnings Per Share: 0.03 USD
P/E Ratio: -16.33
Exchange: NYQ
Sector: Utilities
Industry: Utilities - Renewable
Volume: 4.1 million
Ebitda: 152.6 millionMarket Capitalization: 4.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 16
DGR3: 5.13%
DGR5: 7.08%
DGR10: 8.12%