Algonquin Power & Utilities Corp. (AQN)
NYSE: AQN · Real-Time Price · USD
5.82
+0.02 (0.34%)
At close: Aug 22, 2025, 4:00 PM
5.96
+0.14 (2.41%)
After-hours: Aug 22, 2025, 7:22 PM EDT
AQN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.84 | 5.87 | 5.80 | 5.82 | 5.82 | 0.34% | 4,691,392 |
| Aug 21, 2025 | 5.81 | 5.87 | 5.78 | 5.80 | 5.80 | -0.34% | 4,576,091 |
| Aug 20, 2025 | 5.80 | 5.85 | 5.77 | 5.82 | 5.82 | 0.34% | 5,449,824 |
| Aug 19, 2025 | 5.81 | 5.84 | 5.78 | 5.80 | 5.80 | -0.17% | 3,391,146 |
| Aug 18, 2025 | 5.81 | 5.85 | 5.79 | 5.81 | 5.81 | -0.34% | 3,663,227 |
| Aug 15, 2025 | 5.87 | 5.88 | 5.82 | 5.83 | 5.83 | -0.68% | 3,596,746 |
| Aug 14, 2025 | 5.79 | 5.94 | 5.79 | 5.87 | 5.87 | 0.86% | 7,794,932 |
| Aug 13, 2025 | 5.77 | 5.84 | 5.75 | 5.82 | 5.82 | 1.04% | 7,882,833 |
| Aug 12, 2025 | 5.73 | 5.81 | 5.68 | 5.76 | 5.76 | 1.41% | 6,895,458 |
| Aug 11, 2025 | 5.67 | 5.77 | 5.67 | 5.68 | 5.68 | -0.18% | 5,073,490 |
| Aug 8, 2025 | 5.83 | 5.93 | 5.67 | 5.69 | 5.69 | -3.89% | 7,100,835 |
| Aug 7, 2025 | 5.89 | 6.00 | 5.88 | 5.92 | 5.92 | 0.34% | 11,091,239 |
| Aug 6, 2025 | 5.98 | 5.99 | 5.84 | 5.90 | 5.90 | -0.51% | 9,604,415 |
| Aug 5, 2025 | 5.98 | 6.08 | 5.89 | 5.93 | 5.93 | -1.17% | 17,174,904 |
| Aug 4, 2025 | 5.95 | 6.03 | 5.93 | 6.00 | 6.00 | 1.69% | 2,757,617 |
| Aug 1, 2025 | 5.91 | 5.95 | 5.83 | 5.90 | 5.90 | - | 7,273,237 |
| Jul 31, 2025 | 5.93 | 6.01 | 5.81 | 5.90 | 5.90 | -1.01% | 7,495,071 |
| Jul 30, 2025 | 5.93 | 6.03 | 5.93 | 5.96 | 5.96 | 0.34% | 8,456,209 |
| Jul 29, 2025 | 5.95 | 5.96 | 5.90 | 5.94 | 5.94 | 0.51% | 4,099,944 |
| Jul 28, 2025 | 5.97 | 6.00 | 5.90 | 5.91 | 5.91 | -1.50% | 4,972,192 |
| Jul 25, 2025 | 6.02 | 6.03 | 5.96 | 6.00 | 6.00 | -0.33% | 4,205,783 |
| Jul 24, 2025 | 6.06 | 6.11 | 6.02 | 6.02 | 6.02 | -1.15% | 4,810,850 |
| Jul 23, 2025 | 6.10 | 6.15 | 6.01 | 6.09 | 6.09 | -0.33% | 4,931,121 |
| Jul 22, 2025 | 6.06 | 6.14 | 6.06 | 6.11 | 6.11 | 0.99% | 4,631,715 |
| Jul 21, 2025 | 5.97 | 6.05 | 5.91 | 6.05 | 6.05 | 2.02% | 4,767,008 |
| Jul 18, 2025 | 5.90 | 5.99 | 5.90 | 5.93 | 5.93 | 1.02% | 4,791,818 |
| Jul 17, 2025 | 5.88 | 5.90 | 5.84 | 5.87 | 5.87 | -0.17% | 3,936,008 |
| Jul 16, 2025 | 5.84 | 5.89 | 5.82 | 5.88 | 5.88 | 0.86% | 5,623,860 |
| Jul 15, 2025 | 5.86 | 5.88 | 5.81 | 5.83 | 5.83 | -0.34% | 4,998,704 |
| Jul 14, 2025 | 5.82 | 5.92 | 5.82 | 5.85 | 5.85 | 0.52% | 6,167,569 |
| Jul 11, 2025 | 5.80 | 5.86 | 5.77 | 5.82 | 5.82 | -0.51% | 5,035,771 |
| Jul 10, 2025 | 5.75 | 5.87 | 5.73 | 5.85 | 5.85 | 1.04% | 7,233,858 |
| Jul 9, 2025 | 5.80 | 5.81 | 5.73 | 5.79 | 5.79 | 0.70% | 6,492,577 |
| Jul 8, 2025 | 5.65 | 5.77 | 5.64 | 5.75 | 5.75 | 0.52% | 6,819,093 |
| Jul 7, 2025 | 5.78 | 5.81 | 5.70 | 5.72 | 5.72 | -1.21% | 7,998,213 |
| Jul 3, 2025 | 5.68 | 5.81 | 5.68 | 5.79 | 5.79 | 1.58% | 5,310,096 |
| Jul 2, 2025 | 5.75 | 5.77 | 5.66 | 5.70 | 5.70 | -1.04% | 9,730,385 |
| Jul 1, 2025 | 5.75 | 5.80 | 5.71 | 5.76 | 5.76 | 0.52% | 3,847,042 |
| Jun 30, 2025 | 5.66 | 5.75 | 5.63 | 5.73 | 5.73 | - | 6,897,705 |
| Jun 27, 2025 | 5.74 | 5.78 | 5.68 | 5.73 | 5.67 | 0.17% | 9,996,103 |
| Jun 26, 2025 | 5.70 | 5.74 | 5.67 | 5.72 | 5.66 | 0.88% | 7,917,069 |
| Jun 25, 2025 | 5.71 | 5.71 | 5.63 | 5.67 | 5.61 | -1.22% | 16,250,756 |
| Jun 24, 2025 | 5.76 | 5.79 | 5.70 | 5.74 | 5.68 | -0.69% | 14,770,217 |
| Jun 23, 2025 | 5.74 | 5.79 | 5.69 | 5.78 | 5.72 | 1.05% | 10,005,131 |
| Jun 20, 2025 | 5.79 | 5.79 | 5.66 | 5.72 | 5.66 | -0.52% | 11,073,415 |
| Jun 18, 2025 | 5.78 | 5.79 | 5.74 | 5.75 | 5.69 | -0.52% | 9,725,472 |
| Jun 17, 2025 | 5.85 | 5.85 | 5.73 | 5.78 | 5.72 | -1.03% | 8,538,804 |
| Jun 16, 2025 | 5.86 | 5.92 | 5.80 | 5.84 | 5.77 | -0.34% | 9,944,438 |
| Jun 13, 2025 | 5.86 | 5.91 | 5.84 | 5.86 | 5.79 | -0.85% | 6,728,370 |
| Jun 12, 2025 | 5.90 | 5.94 | 5.88 | 5.91 | 5.84 | 0.51% | 5,881,262 |