Algonquin Power & Utilities Corp. (AQN)
NYSE: AQN · Real-Time Price · USD
5.90
0.00 (0.00%)
At close: Aug 1, 2025, 4:00 PM
5.75
-0.15 (-2.54%)
After-hours: Aug 1, 2025, 7:47 PM EDT
AQN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 5.89 | 5.92 | 5.83 | 5.88 | 5.81 | 0.86% | 7,140,857 |
| Jun 10, 2025 | 5.84 | 5.87 | 5.77 | 5.83 | 5.77 | 0.69% | 12,197,596 |
| Jun 9, 2025 | 5.85 | 5.88 | 5.79 | 5.79 | 5.73 | -1.03% | 10,841,982 |
| Jun 6, 2025 | 5.85 | 5.87 | 5.77 | 5.85 | 5.78 | 0.17% | 13,506,813 |
| Jun 5, 2025 | 5.94 | 5.95 | 5.81 | 5.84 | 5.77 | -1.35% | 14,983,708 |
| Jun 4, 2025 | 6.06 | 6.19 | 5.89 | 5.92 | 5.85 | -4.82% | 24,250,058 |
| Jun 3, 2025 | 5.46 | 6.24 | 5.46 | 6.22 | 6.15 | 15.83% | 45,738,103 |
| Jun 2, 2025 | 5.48 | 5.51 | 5.32 | 5.37 | 5.31 | -2.19% | 24,385,978 |
| May 30, 2025 | 5.48 | 5.54 | 5.46 | 5.49 | 5.43 | 0.18% | 14,392,636 |
| May 29, 2025 | 5.46 | 5.52 | 5.42 | 5.48 | 5.42 | 1.11% | 11,182,804 |
| May 28, 2025 | 5.60 | 5.60 | 5.38 | 5.42 | 5.36 | -3.39% | 14,137,654 |
| May 27, 2025 | 5.60 | 5.68 | 5.56 | 5.61 | 5.55 | 0.90% | 8,132,116 |
| May 23, 2025 | 5.55 | 5.58 | 5.44 | 5.56 | 5.50 | 1.28% | 19,705,164 |
| May 22, 2025 | 5.44 | 5.52 | 5.41 | 5.49 | 5.43 | 0.18% | 13,319,445 |
| May 21, 2025 | 5.59 | 5.61 | 5.46 | 5.48 | 5.42 | -2.49% | 15,291,453 |