Algonquin Power & Utilities Corp. (AQN)
NYSE: AQN · Real-Time Price · USD
6.55
+0.08 (1.24%)
Jan 30, 2026, 4:00 PM EST - Market closed
AQN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6.50 | 6.57 | 6.43 | 6.55 | 6.55 | 1.24% | 6,609,292 |
| Jan 29, 2026 | 6.58 | 6.64 | 6.45 | 6.47 | 6.47 | -1.67% | 4,857,659 |
| Jan 28, 2026 | 6.64 | 6.68 | 6.55 | 6.58 | 6.58 | -0.75% | 3,716,732 |
| Jan 27, 2026 | 6.48 | 6.65 | 6.45 | 6.63 | 6.63 | 2.95% | 4,987,180 |
| Jan 26, 2026 | 6.39 | 6.46 | 6.38 | 6.44 | 6.44 | 0.94% | 3,962,330 |
| Jan 23, 2026 | 6.42 | 6.42 | 6.35 | 6.38 | 6.38 | -0.31% | 4,964,878 |
| Jan 22, 2026 | 6.43 | 6.52 | 6.38 | 6.40 | 6.40 | -0.16% | 4,223,582 |
| Jan 21, 2026 | 6.55 | 6.61 | 6.39 | 6.41 | 6.41 | -1.69% | 6,590,691 |
| Jan 20, 2026 | 6.47 | 6.55 | 6.43 | 6.52 | 6.52 | 0.77% | 5,189,640 |
| Jan 16, 2026 | 6.44 | 6.48 | 6.37 | 6.47 | 6.47 | 0.47% | 3,064,723 |
| Jan 15, 2026 | 6.41 | 6.49 | 6.38 | 6.44 | 6.44 | 0.47% | 2,784,682 |
| Jan 14, 2026 | 6.36 | 6.43 | 6.34 | 6.41 | 6.41 | 1.10% | 3,788,125 |
| Jan 13, 2026 | 6.35 | 6.39 | 6.30 | 6.34 | 6.34 | -0.47% | 3,279,678 |
| Jan 12, 2026 | 6.40 | 6.47 | 6.34 | 6.37 | 6.37 | -0.31% | 3,986,597 |
| Jan 9, 2026 | 6.27 | 6.40 | 6.25 | 6.39 | 6.39 | 2.40% | 6,506,573 |
| Jan 8, 2026 | 6.40 | 6.49 | 6.20 | 6.24 | 6.24 | -2.65% | 6,424,848 |
| Jan 7, 2026 | 6.31 | 6.62 | 6.29 | 6.41 | 6.41 | 3.22% | 12,304,682 |
| Jan 6, 2026 | 6.16 | 6.23 | 6.11 | 6.21 | 6.21 | 1.64% | 4,374,865 |
| Jan 5, 2026 | 6.12 | 6.14 | 6.04 | 6.11 | 6.11 | -0.16% | 4,783,912 |
| Jan 2, 2026 | 6.15 | 6.20 | 6.11 | 6.12 | 6.12 | -0.49% | 5,215,561 |
| Dec 31, 2025 | 6.16 | 6.19 | 6.13 | 6.15 | 6.15 | -1.13% | 2,264,150 |
| Dec 30, 2025 | 6.27 | 6.32 | 6.21 | 6.22 | 6.16 | -0.64% | 3,967,031 |
| Dec 29, 2025 | 6.16 | 6.31 | 6.16 | 6.26 | 6.19 | 1.13% | 3,797,092 |
| Dec 26, 2025 | 6.22 | 6.24 | 6.17 | 6.19 | 6.13 | -0.64% | 1,573,477 |
| Dec 24, 2025 | 6.24 | 6.26 | 6.22 | 6.23 | 6.16 | - | 1,645,225 |
| Dec 23, 2025 | 6.19 | 6.28 | 6.18 | 6.23 | 6.16 | 0.81% | 3,615,860 |
| Dec 22, 2025 | 6.15 | 6.19 | 6.04 | 6.18 | 6.12 | 0.32% | 6,790,587 |
| Dec 19, 2025 | 6.27 | 6.34 | 6.12 | 6.16 | 6.10 | -1.75% | 6,510,675 |
| Dec 18, 2025 | 6.10 | 6.28 | 6.07 | 6.27 | 6.20 | 2.96% | 7,228,791 |
| Dec 17, 2025 | 6.16 | 6.18 | 6.06 | 6.09 | 6.03 | -1.14% | 6,155,008 |
| Dec 16, 2025 | 6.02 | 6.21 | 6.00 | 6.16 | 6.10 | 3.53% | 5,977,698 |
| Dec 15, 2025 | 5.92 | 5.97 | 5.90 | 5.95 | 5.89 | 1.19% | 5,006,452 |
| Dec 12, 2025 | 5.89 | 5.93 | 5.84 | 5.88 | 5.82 | 0.34% | 4,525,445 |
| Dec 11, 2025 | 5.82 | 5.92 | 5.82 | 5.86 | 5.80 | 1.03% | 5,320,747 |
| Dec 10, 2025 | 5.80 | 5.83 | 5.76 | 5.80 | 5.74 | 0.69% | 6,635,057 |
| Dec 9, 2025 | 5.79 | 5.82 | 5.76 | 5.76 | 5.70 | -0.17% | 2,439,688 |
| Dec 8, 2025 | 5.84 | 5.84 | 5.74 | 5.77 | 5.71 | -1.54% | 4,428,398 |
| Dec 5, 2025 | 5.83 | 5.89 | 5.83 | 5.86 | 5.80 | 0.17% | 3,652,446 |
| Dec 4, 2025 | 5.93 | 5.94 | 5.83 | 5.85 | 5.79 | -1.02% | 3,843,851 |
| Dec 3, 2025 | 6.01 | 6.02 | 5.90 | 5.91 | 5.85 | -1.17% | 3,343,407 |
| Dec 2, 2025 | 6.11 | 6.11 | 5.98 | 5.98 | 5.92 | -1.32% | 2,865,726 |
| Dec 1, 2025 | 6.11 | 6.14 | 6.04 | 6.06 | 6.00 | -1.62% | 2,551,626 |
| Nov 28, 2025 | 6.13 | 6.17 | 6.10 | 6.16 | 6.10 | 0.33% | 1,290,100 |
| Nov 26, 2025 | 6.09 | 6.17 | 6.08 | 6.14 | 6.08 | 0.99% | 2,897,502 |
| Nov 25, 2025 | 5.99 | 6.09 | 5.95 | 6.08 | 6.02 | 2.01% | 4,706,217 |
| Nov 24, 2025 | 5.96 | 6.00 | 5.88 | 5.96 | 5.90 | - | 4,000,064 |
| Nov 21, 2025 | 5.97 | 6.00 | 5.89 | 5.96 | 5.90 | 0.51% | 4,214,045 |
| Nov 20, 2025 | 5.98 | 6.03 | 5.92 | 5.93 | 5.87 | -0.34% | 4,547,918 |
| Nov 19, 2025 | 6.06 | 6.06 | 5.91 | 5.95 | 5.89 | -1.16% | 4,117,791 |
| Nov 18, 2025 | 5.99 | 6.06 | 5.96 | 6.02 | 5.96 | 0.33% | 4,845,038 |