Daily trading records

Algonquin Power & Utilities Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Algonquin Power & Utilities.

The verified trading-day record runs from July 9, 2026 through October 1, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Algonquin Power & Utilities email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Algonquin Power & Utilities's price trend and period performance.

The chart connects verified session closes from July 8, 2026 through October 1, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+0.20%

From the September 24, 2026 close of $5.02 to $5.03 on October 1, 2026.

20-session performance

-10.66%

From the September 2, 2026 close of $5.63 to $5.03 on October 1, 2026.

60-session performance

-11.60%

From the July 8, 2026 close of $5.69 to $5.03 on October 1, 2026.

Algonquin Power & Utilities Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$4.99$5.06$4.96$5.034,687,970$0.00 (0.00%)
$5.08$5.11$5.02$5.036,050,709-$0.02 (-0.40%)
$4.95$5.07$4.91$5.054,363,830+$0.04 (+0.80%)
$4.98$5.03$4.955$5.014,089,369+$0.01 (+0.20%)
$5.01$5.025$4.96$5.002,992,049-$0.02 (-0.40%)
$5.07$5.08$5.00$5.024,480,020-$0.04 (-0.79%)
$5.20$5.20$5.05$5.064,886,978-$0.15 (-2.88%)
$5.25$5.28$5.20$5.213,456,121-$0.03 (-0.57%)
$5.35$5.35$5.22$5.243,516,648-$0.11 (-2.06%)
$5.34$5.395$5.3221$5.355,211,613-$0.03 (-0.56%)
$5.36$5.40$5.32$5.384,645,341+$0.06 (+1.13%)
$5.33$5.34$5.285$5.323,652,705+$0.04 (+0.76%)
$5.34$5.36$5.27$5.284,448,498-$0.07 (-1.31%)
$5.32$5.38$5.235$5.3512,268,974+$0.04 (+0.75%)
$5.45$5.45$5.28$5.317,221,618-$0.12 (-2.21%)
$5.59$5.59$5.41$5.435,752,966-$0.16 (-2.86%)
$5.69$5.71$5.59$5.593,330,829-$0.09 (-1.58%)
$5.69$5.73$5.66$5.683,582,343+$0.01 (+0.18%)
$5.58$5.69$5.57$5.673,156,362+$0.07 (+1.25%)
$5.65$5.69$5.585$5.603,322,731-$0.03 (-0.53%)
$5.65$5.68$5.601$5.633,343,326-$0.03 (-0.53%)
$5.65$5.695$5.60$5.664,145,667$0.00 (0.00%)
$5.63$5.67$5.62$5.663,445,863$0.00 (0.00%)
$5.70$5.755$5.635$5.663,678,306-$0.02 (-0.35%)
$5.70$5.715$5.655$5.683,132,547-$0.03 (-0.53%)
$5.71$5.755$5.69$5.712,377,535-$0.04 (-0.70%)
$5.69$5.78$5.645$5.753,486,942+$0.06 (+1.05%)
$5.70$5.70$5.65$5.692,574,464-$0.01 (-0.18%)
$5.84$5.84$5.70$5.703,828,176-$0.12 (-2.06%)
$5.79$5.88$5.79$5.822,943,617$0.00 (0.00%)
$5.82$5.86$5.79$5.824,316,149+$0.03 (+0.52%)
$5.88$5.88$5.785$5.793,203,321-$0.04 (-0.69%)
$5.85$5.89$5.80$5.832,165,127-$0.06 (-1.02%)
$5.81$5.89$5.81$5.893,109,383+$0.07 (+1.20%)
$5.78$5.83$5.755$5.822,591,339+$0.05 (+0.87%)
$5.80$5.87$5.75$5.773,501,703-$0.04 (-0.69%)
$5.68$5.86$5.66$5.816,000,494+$0.15 (+2.65%)
$5.66$5.75$5.62$5.666,027,024-$0.08 (-1.39%)
$5.63$5.76$5.54$5.745,635,917-$0.01 (-0.17%)
$5.83$5.84$5.73$5.752,276,997-$0.02 (-0.35%)
$5.81$5.82$5.71$5.772,702,549-$0.02 (-0.35%)
$5.74$5.81$5.685$5.793,736,824+$0.05 (+0.87%)
$5.86$5.87$5.72$5.742,774,185-$0.10 (-1.71%)
$5.97$5.98$5.84$5.846,008,671-$0.14 (-2.34%)
$5.97$6.04$5.94$5.982,699,748+$0.02 (+0.34%)
$6.05$6.12$5.935$5.963,995,341-$0.12 (-1.97%)
$6.04$6.19$6.04$6.083,814,597+$0.07 (+1.16%)
$6.09$6.12$6.01$6.014,314,503-$0.09 (-1.48%)
$6.01$6.10$5.96$6.106,854,753+$0.11 (+1.84%)
$5.90$6.005$5.885$5.992,633,248+$0.03 (+0.50%)
$5.79$5.975$5.79$5.965,114,414+$0.20 (+3.47%)
$5.80$5.81$5.74$5.762,493,469-$0.05 (-0.86%)
$5.84$5.89$5.80$5.812,194,648-$0.03 (-0.51%)
$5.90$5.905$5.79$5.843,439,534-$0.03 (-0.51%)
$5.77$5.89$5.76$5.872,949,256+$0.10 (+1.73%)
$5.82$5.85$5.77$5.772,903,944-$0.04 (-0.69%)
$5.75$5.8477$5.75$5.813,724,819+$0.09 (+1.57%)
$5.66$5.74$5.66$5.722,567,593+$0.07 (+1.24%)
$5.66$5.70$5.62$5.653,180,185-$0.01 (-0.18%)
$5.71$5.755$5.635$5.664,683,369-$0.03 (-0.53%)

Verified data

Trading days shown
60
Coverage start
July 9, 2026
Coverage end
October 1, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Algonquin Power & Utilities company profile.Review Algonquin Power & Utilities valuation and profitability metrics.Review Algonquin Power & Utilities analyst price targets.

Read the frequently asked questions.

What is Algonquin Power & Utilities's latest verified closing price?

Algonquin Power & Utilities closed at $5.03 on October 1, 2026.

What period does Algonquin Power & Utilities's price history cover?

The page shows 60 verified sessions from July 9, 2026 through October 1, 2026.

What data is included in Algonquin Power & Utilities's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Algonquin Power & Utilities's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Algonquin Power & Utilities's daily prices?

Daily aggregate prices are provided by Polygon.