Algonquin Power & Utilities Corp. (AQN)
NYSE: AQN · Real-Time Price · USD
5.60
0.00 (0.00%)
Sep 15, 2025, 10:35 AM EDT - Market open
AQN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 5.61 | 5.61 | 5.60 | 5.60 | - | - | 46,891 |
| Sep 12, 2025 | 5.65 | 5.65 | 5.55 | 5.60 | 5.60 | -0.18% | 3,085,727 |
| Sep 11, 2025 | 5.58 | 5.63 | 5.57 | 5.61 | 5.61 | 0.18% | 3,295,686 |
| Sep 10, 2025 | 5.64 | 5.64 | 5.58 | 5.60 | 5.60 | -0.18% | 1,988,466 |
| Sep 9, 2025 | 5.63 | 5.65 | 5.60 | 5.61 | 5.61 | -0.36% | 2,955,881 |
| Sep 8, 2025 | 5.68 | 5.69 | 5.61 | 5.63 | 5.63 | -0.71% | 4,140,385 |
| Sep 5, 2025 | 5.70 | 5.70 | 5.66 | 5.67 | 5.67 | 0.53% | 3,675,024 |
| Sep 4, 2025 | 5.64 | 5.68 | 5.59 | 5.64 | 5.64 | 0.18% | 3,680,085 |
| Sep 3, 2025 | 5.64 | 5.67 | 5.60 | 5.63 | 5.63 | -0.35% | 3,606,983 |
| Sep 2, 2025 | 5.75 | 5.77 | 5.64 | 5.65 | 5.65 | -2.59% | 3,843,153 |
| Aug 29, 2025 | 5.80 | 5.85 | 5.80 | 5.80 | 5.80 | - | 2,660,541 |
| Aug 28, 2025 | 5.82 | 5.84 | 5.78 | 5.80 | 5.80 | -0.17% | 3,704,359 |
| Aug 27, 2025 | 5.77 | 5.85 | 5.75 | 5.81 | 5.81 | 0.69% | 4,280,963 |
| Aug 26, 2025 | 5.77 | 5.77 | 5.69 | 5.77 | 5.77 | - | 4,701,122 |
| Aug 25, 2025 | 5.80 | 5.83 | 5.73 | 5.77 | 5.77 | -0.86% | 4,533,384 |
| Aug 22, 2025 | 5.84 | 5.87 | 5.80 | 5.82 | 5.82 | 0.34% | 4,955,798 |
| 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 |