Algonquin Power & Utilities Corp. (AQN)
NYSE: AQN · Real-Time Price · USD
6.18
+0.02 (0.32%)
Dec 22, 2025, 4:00 PM EST - Market closed
AQN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 6.15 | 6.19 | 6.04 | 6.18 | 6.18 | 0.32% | 6,741,623 |
| Dec 19, 2025 | 6.27 | 6.34 | 6.12 | 6.16 | 6.16 | -1.75% | 5,679,766 |
| Dec 18, 2025 | 6.10 | 6.28 | 6.07 | 6.27 | 6.27 | 2.96% | 7,228,755 |
| Dec 17, 2025 | 6.16 | 6.18 | 6.06 | 6.09 | 6.09 | -1.14% | 6,155,008 |
| Dec 16, 2025 | 6.02 | 6.21 | 6.00 | 6.16 | 6.16 | 3.53% | 5,977,698 |
| Dec 15, 2025 | 5.92 | 5.97 | 5.90 | 5.95 | 5.95 | 1.19% | 5,006,452 |
| Dec 12, 2025 | 5.89 | 5.93 | 5.84 | 5.88 | 5.88 | 0.34% | 4,525,445 |
| Dec 11, 2025 | 5.82 | 5.92 | 5.82 | 5.86 | 5.86 | 1.03% | 5,320,747 |
| Dec 10, 2025 | 5.80 | 5.83 | 5.76 | 5.80 | 5.80 | 0.69% | 6,635,057 |
| Dec 9, 2025 | 5.79 | 5.82 | 5.76 | 5.76 | 5.76 | -0.17% | 2,439,688 |
| Dec 8, 2025 | 5.84 | 5.84 | 5.74 | 5.77 | 5.77 | -1.54% | 4,428,398 |
| Dec 5, 2025 | 5.83 | 5.89 | 5.83 | 5.86 | 5.86 | 0.17% | 3,652,446 |
| Dec 4, 2025 | 5.93 | 5.94 | 5.83 | 5.85 | 5.85 | -1.02% | 3,843,851 |
| Dec 3, 2025 | 6.01 | 6.02 | 5.90 | 5.91 | 5.91 | -1.17% | 3,343,407 |
| Dec 2, 2025 | 6.11 | 6.11 | 5.98 | 5.98 | 5.98 | -1.32% | 2,865,726 |
| Dec 1, 2025 | 6.11 | 6.14 | 6.04 | 6.06 | 6.06 | -1.62% | 2,551,626 |
| Nov 28, 2025 | 6.13 | 6.17 | 6.10 | 6.16 | 6.16 | 0.33% | 1,290,100 |
| Nov 26, 2025 | 6.09 | 6.17 | 6.08 | 6.14 | 6.14 | 0.99% | 2,897,502 |
| Nov 25, 2025 | 5.99 | 6.09 | 5.95 | 6.08 | 6.08 | 2.01% | 4,706,217 |
| Nov 24, 2025 | 5.96 | 6.00 | 5.88 | 5.96 | 5.96 | - | 4,000,064 |
| Nov 21, 2025 | 5.97 | 6.00 | 5.89 | 5.96 | 5.96 | 0.51% | 4,214,045 |
| Nov 20, 2025 | 5.98 | 6.03 | 5.92 | 5.93 | 5.93 | -0.34% | 4,547,918 |
| Nov 19, 2025 | 6.06 | 6.06 | 5.91 | 5.95 | 5.95 | -1.16% | 4,117,791 |
| Nov 18, 2025 | 5.99 | 6.06 | 5.96 | 6.02 | 6.02 | 0.33% | 4,845,038 |
| Nov 17, 2025 | 6.13 | 6.13 | 5.96 | 6.00 | 6.00 | -1.15% | 3,439,497 |
| Nov 14, 2025 | 6.10 | 6.16 | 6.07 | 6.07 | 6.07 | -1.30% | 6,204,089 |
| Nov 13, 2025 | 6.13 | 6.23 | 6.08 | 6.15 | 6.15 | -0.16% | 6,168,049 |
| Nov 12, 2025 | 6.21 | 6.23 | 6.14 | 6.16 | 6.16 | -0.81% | 5,789,063 |
| Nov 11, 2025 | 6.32 | 6.40 | 6.18 | 6.21 | 6.21 | -1.74% | 6,167,935 |
| Nov 10, 2025 | 6.27 | 6.33 | 6.18 | 6.32 | 6.32 | 1.28% | 12,728,262 |
| Nov 7, 2025 | 5.91 | 6.48 | 5.91 | 6.24 | 6.24 | 9.09% | 17,267,176 |
| Nov 6, 2025 | 5.59 | 5.74 | 5.58 | 5.72 | 5.72 | 2.33% | 8,489,951 |
| Nov 5, 2025 | 5.56 | 5.60 | 5.52 | 5.59 | 5.59 | 1.27% | 3,661,518 |
| Nov 4, 2025 | 5.54 | 5.55 | 5.50 | 5.52 | 5.52 | -0.72% | 2,992,130 |
| Nov 3, 2025 | 5.56 | 5.59 | 5.46 | 5.56 | 5.56 | -0.36% | 3,950,389 |
| Oct 31, 2025 | 5.55 | 5.62 | 5.52 | 5.58 | 5.58 | 0.18% | 4,371,826 |
| Oct 30, 2025 | 5.65 | 5.65 | 5.56 | 5.57 | 5.57 | -1.07% | 3,318,944 |
| Oct 29, 2025 | 5.77 | 5.79 | 5.61 | 5.63 | 5.63 | -2.09% | 4,190,524 |
| Oct 28, 2025 | 5.68 | 5.84 | 5.68 | 5.75 | 5.75 | 0.52% | 4,586,135 |
| Oct 27, 2025 | 5.76 | 5.79 | 5.67 | 5.72 | 5.72 | -0.69% | 2,717,170 |
| Oct 24, 2025 | 5.85 | 5.85 | 5.75 | 5.76 | 5.76 | -0.69% | 3,910,335 |
| Oct 23, 2025 | 5.92 | 5.94 | 5.78 | 5.80 | 5.80 | -1.69% | 5,183,035 |
| Oct 22, 2025 | 5.95 | 5.96 | 5.89 | 5.90 | 5.90 | -0.84% | 4,046,619 |
| Oct 21, 2025 | 6.05 | 6.07 | 5.95 | 5.95 | 5.95 | -1.65% | 4,527,851 |
| Oct 20, 2025 | 6.00 | 6.07 | 5.97 | 6.05 | 6.05 | 1.17% | 3,924,627 |
| Oct 17, 2025 | 5.94 | 5.98 | 5.88 | 5.98 | 5.98 | 0.50% | 5,297,734 |
| Oct 16, 2025 | 5.96 | 6.01 | 5.91 | 5.95 | 5.95 | - | 4,420,769 |
| Oct 15, 2025 | 5.86 | 5.96 | 5.86 | 5.95 | 5.95 | 1.54% | 5,763,079 |
| Oct 14, 2025 | 5.81 | 5.90 | 5.78 | 5.86 | 5.86 | 0.51% | 5,923,202 |
| Oct 13, 2025 | 5.79 | 5.84 | 5.78 | 5.83 | 5.83 | 0.69% | 1,458,297 |