Algonquin Power & Utilities Corp. (AQN)
NYSE: AQN · Real-Time Price · USD
5.99
+0.53 (9.71%)
At close: May 9, 2025, 4:00 PM
5.99
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT
AQN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 5.58 | 6.01 | 5.54 | 5.99 | 5.99 | 9.71% | 27,247,806 |
| May 8, 2025 | 5.47 | 5.50 | 5.40 | 5.46 | 5.46 | - | 13,722,843 |
| May 7, 2025 | 5.49 | 5.54 | 5.44 | 5.46 | 5.46 | -0.55% | 15,461,516 |
| May 6, 2025 | 5.40 | 5.54 | 5.38 | 5.49 | 5.49 | 2.04% | 10,337,448 |
| May 5, 2025 | 5.40 | 5.42 | 5.35 | 5.38 | 5.38 | -0.19% | 9,426,056 |
| May 2, 2025 | 5.31 | 5.43 | 5.27 | 5.39 | 5.39 | 2.28% | 12,846,660 |
| May 1, 2025 | 5.38 | 5.44 | 5.27 | 5.27 | 5.27 | -2.04% | 10,380,675 |
| Apr 30, 2025 | 5.35 | 5.42 | 5.30 | 5.38 | 5.38 | 0.19% | 11,826,349 |
| Apr 29, 2025 | 5.37 | 5.40 | 5.32 | 5.37 | 5.37 | 0.37% | 7,771,701 |
| Apr 28, 2025 | 5.29 | 5.36 | 5.24 | 5.35 | 5.35 | 1.33% | 9,057,946 |
| Apr 25, 2025 | 5.29 | 5.31 | 5.16 | 5.28 | 5.28 | -0.19% | 9,275,946 |
| Apr 24, 2025 | 5.25 | 5.31 | 5.19 | 5.29 | 5.29 | 0.95% | 10,783,481 |
| Apr 23, 2025 | 5.40 | 5.42 | 5.22 | 5.24 | 5.24 | -2.78% | 10,393,571 |
| Apr 22, 2025 | 5.36 | 5.45 | 5.35 | 5.39 | 5.39 | 1.32% | 8,437,465 |
| Apr 21, 2025 | 5.40 | 5.41 | 5.25 | 5.32 | 5.32 | -1.66% | 11,476,675 |
| Apr 17, 2025 | 5.28 | 5.49 | 5.28 | 5.41 | 5.41 | 2.66% | 15,595,829 |
| Apr 16, 2025 | 5.21 | 5.31 | 5.17 | 5.27 | 5.27 | 1.93% | 10,112,519 |
| Apr 15, 2025 | 5.22 | 5.22 | 5.16 | 5.17 | 5.17 | -0.58% | 10,383,627 |
| Apr 14, 2025 | 5.08 | 5.25 | 5.05 | 5.20 | 5.20 | 3.17% | 17,425,030 |
| Apr 11, 2025 | 4.87 | 5.07 | 4.85 | 5.04 | 5.04 | 3.28% | 10,597,636 |
| Apr 10, 2025 | 4.88 | 4.97 | 4.78 | 4.88 | 4.88 | -0.61% | 21,398,716 |
| Apr 9, 2025 | 4.50 | 4.95 | 4.46 | 4.91 | 4.91 | 7.68% | 25,924,372 |
| Apr 8, 2025 | 4.78 | 4.84 | 4.51 | 4.56 | 4.56 | -2.98% | 16,256,083 |
| Apr 7, 2025 | 4.63 | 4.92 | 4.57 | 4.70 | 4.70 | -3.09% | 15,464,532 |
| Apr 4, 2025 | 5.06 | 5.06 | 4.81 | 4.85 | 4.85 | -4.90% | 20,289,284 |
| Apr 3, 2025 | 5.25 | 5.34 | 5.08 | 5.10 | 5.10 | -2.30% | 13,510,149 |
| Apr 2, 2025 | 5.11 | 5.23 | 5.08 | 5.22 | 5.22 | 1.56% | 7,268,367 |
| Apr 1, 2025 | 5.16 | 5.16 | 5.06 | 5.14 | 5.14 | - | 9,125,457 |
| Mar 31, 2025 | 5.11 | 5.19 | 5.08 | 5.14 | 5.14 | -0.96% | 9,315,686 |
| Mar 28, 2025 | 5.20 | 5.26 | 5.17 | 5.19 | 5.13 | 0.39% | 8,020,128 |
| Mar 27, 2025 | 5.18 | 5.24 | 5.14 | 5.17 | 5.11 | 0.19% | 7,593,638 |
| Mar 26, 2025 | 5.12 | 5.23 | 5.12 | 5.16 | 5.10 | 0.98% | 6,865,613 |
| Mar 25, 2025 | 5.17 | 5.19 | 5.11 | 5.11 | 5.05 | -0.78% | 10,717,876 |
| Mar 24, 2025 | 5.12 | 5.18 | 5.12 | 5.15 | 5.09 | 0.78% | 7,584,658 |
| Mar 21, 2025 | 5.11 | 5.14 | 5.07 | 5.11 | 5.05 | -0.58% | 10,829,341 |
| Mar 20, 2025 | 5.15 | 5.15 | 5.08 | 5.14 | 5.08 | -0.19% | 9,154,639 |
| Mar 19, 2025 | 5.12 | 5.15 | 5.09 | 5.15 | 5.09 | 0.59% | 8,215,138 |
| Mar 18, 2025 | 5.11 | 5.15 | 5.08 | 5.12 | 5.06 | 0.20% | 6,472,569 |
| Mar 17, 2025 | 5.09 | 5.16 | 5.06 | 5.11 | 5.05 | 0.79% | 13,452,974 |
| Mar 14, 2025 | 4.92 | 5.09 | 4.87 | 5.07 | 5.01 | 3.47% | 10,868,716 |
| Mar 13, 2025 | 4.83 | 4.96 | 4.83 | 4.90 | 4.84 | 1.45% | 10,473,099 |
| Mar 12, 2025 | 4.70 | 4.90 | 4.64 | 4.83 | 4.77 | 2.55% | 17,602,684 |
| Mar 11, 2025 | 4.91 | 4.91 | 4.66 | 4.71 | 4.65 | -3.68% | 16,056,028 |
| Mar 10, 2025 | 4.75 | 5.09 | 4.73 | 4.89 | 4.83 | 1.87% | 12,196,641 |
| Mar 7, 2025 | 4.61 | 4.80 | 4.29 | 4.80 | 4.74 | 0.21% | 30,474,846 |
| Mar 6, 2025 | 4.81 | 4.83 | 4.72 | 4.79 | 4.73 | -0.62% | 21,860,405 |
| Mar 5, 2025 | 4.77 | 4.86 | 4.76 | 4.82 | 4.76 | 1.05% | 9,950,106 |
| Mar 4, 2025 | 4.75 | 4.82 | 4.69 | 4.77 | 4.71 | 0.42% | 13,782,802 |
| Mar 3, 2025 | 4.77 | 4.86 | 4.73 | 4.75 | 4.69 | -0.63% | 10,176,086 |
| Feb 28, 2025 | 4.79 | 4.85 | 4.73 | 4.78 | 4.72 | 0.42% | 10,115,314 |