Algonquin Power & Utilities Corp. (AQN)
NYSE: AQN · Real-Time Price · USD
5.77
-0.02 (-0.35%)
At close: Aug 5, 2026, 4:00 PM EDT
5.77
0.00 (0.00%)
After-hours: Aug 5, 2026, 7:00 PM EDT
AQN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 5.81 | 5.82 | 5.71 | 5.77 | 5.77 | -0.35% | 2,674,290 |
| Aug 4, 2026 | 5.74 | 5.81 | 5.69 | 5.79 | 5.79 | 0.87% | 3,732,330 |
| Aug 3, 2026 | 5.86 | 5.87 | 5.72 | 5.74 | 5.74 | -1.71% | 2,773,875 |
| Jul 31, 2026 | 5.97 | 5.98 | 5.84 | 5.84 | 5.84 | -2.34% | 5,102,619 |
| Jul 30, 2026 | 5.97 | 6.04 | 5.94 | 5.98 | 5.98 | 0.34% | 2,610,063 |
| Jul 29, 2026 | 6.05 | 6.12 | 5.94 | 5.96 | 5.96 | -1.97% | 3,909,632 |
| Jul 28, 2026 | 6.04 | 6.19 | 6.04 | 6.08 | 6.08 | 1.16% | 3,516,360 |
| Jul 27, 2026 | 6.09 | 6.12 | 6.01 | 6.01 | 6.01 | -1.48% | 3,811,349 |
| Jul 24, 2026 | 6.01 | 6.10 | 5.96 | 6.10 | 6.10 | 1.84% | 5,846,306 |
| Jul 23, 2026 | 5.90 | 6.01 | 5.89 | 5.99 | 5.99 | 0.50% | 2,605,561 |
| Jul 22, 2026 | 5.79 | 5.98 | 5.79 | 5.96 | 5.96 | 3.47% | 5,071,326 |
| Jul 21, 2026 | 5.80 | 5.81 | 5.74 | 5.76 | 5.76 | -0.86% | 2,231,289 |
| Jul 20, 2026 | 5.84 | 5.89 | 5.80 | 5.81 | 5.81 | -0.51% | 1,932,748 |
| Jul 17, 2026 | 5.90 | 5.91 | 5.79 | 5.84 | 5.84 | -0.51% | 2,934,509 |
| Jul 16, 2026 | 5.77 | 5.89 | 5.76 | 5.87 | 5.87 | 1.73% | 2,889,952 |
| Jul 15, 2026 | 5.82 | 5.85 | 5.77 | 5.77 | 5.77 | -0.69% | 2,635,123 |
| Jul 14, 2026 | 5.75 | 5.85 | 5.75 | 5.81 | 5.81 | 1.57% | 3,198,496 |
| Jul 13, 2026 | 5.66 | 5.74 | 5.66 | 5.72 | 5.72 | 1.24% | 2,549,679 |
| Jul 10, 2026 | 5.66 | 5.70 | 5.62 | 5.65 | 5.65 | -0.18% | 2,887,422 |
| Jul 9, 2026 | 5.71 | 5.76 | 5.64 | 5.66 | 5.66 | -0.53% | 4,248,075 |
| Jul 8, 2026 | 5.60 | 5.72 | 5.59 | 5.69 | 5.69 | 1.43% | 4,611,559 |
| Jul 7, 2026 | 5.60 | 5.68 | 5.56 | 5.61 | 5.61 | 0.54% | 6,064,244 |
| Jul 6, 2026 | 5.48 | 5.63 | 5.46 | 5.58 | 5.58 | 1.82% | 7,405,766 |
| Jul 2, 2026 | 5.71 | 5.75 | 5.44 | 5.48 | 5.48 | 0.55% | 10,692,713 |
| Jul 1, 2026 | 5.86 | 5.86 | 5.45 | 5.45 | 5.45 | -7.00% | 5,692,146 |
| Jun 30, 2026 | 5.90 | 5.92 | 5.86 | 5.86 | 5.86 | -0.76% | 1,707,643 |
| Jun 29, 2026 | 6.02 | 6.04 | 5.95 | 5.97 | 5.91 | -0.83% | 3,824,907 |
| Jun 26, 2026 | 5.97 | 6.04 | 5.97 | 6.02 | 5.95 | 1.01% | 2,389,252 |
| Jun 25, 2026 | 6.00 | 6.07 | 5.94 | 5.96 | 5.90 | -0.33% | 3,773,326 |
| Jun 24, 2026 | 5.93 | 5.99 | 5.86 | 5.98 | 5.91 | 1.18% | 3,712,643 |
| Jun 23, 2026 | 5.87 | 5.93 | 5.84 | 5.91 | 5.85 | 0.85% | 3,276,376 |
| Jun 22, 2026 | 5.89 | 5.94 | 5.83 | 5.86 | 5.80 | -0.51% | 2,462,588 |
| Jun 18, 2026 | 5.92 | 5.95 | 5.85 | 5.89 | 5.83 | 0.34% | 3,811,290 |
| Jun 17, 2026 | 6.01 | 6.04 | 5.86 | 5.87 | 5.81 | -2.33% | 3,736,100 |
| Jun 16, 2026 | 6.00 | 6.07 | 5.99 | 6.01 | 5.94 | 0.17% | 3,655,115 |
| Jun 15, 2026 | 5.95 | 6.01 | 5.91 | 6.00 | 5.93 | 1.01% | 3,496,842 |
| Jun 12, 2026 | 5.89 | 5.95 | 5.85 | 5.94 | 5.88 | 0.85% | 4,174,455 |
| Jun 11, 2026 | 5.90 | 5.94 | 5.86 | 5.89 | 5.83 | -0.34% | 5,540,874 |
| Jun 10, 2026 | 5.93 | 5.99 | 5.90 | 5.91 | 5.85 | -0.51% | 4,891,320 |
| Jun 9, 2026 | 5.94 | 6.01 | 5.92 | 5.94 | 5.88 | 0.68% | 3,988,626 |
| Jun 8, 2026 | 5.97 | 6.05 | 5.90 | 5.90 | 5.84 | -1.83% | 4,990,183 |
| Jun 5, 2026 | 5.95 | 6.02 | 5.92 | 6.01 | 5.94 | 1.18% | 4,433,402 |
| Jun 4, 2026 | 5.87 | 5.97 | 5.81 | 5.94 | 5.88 | 2.06% | 5,864,409 |
| Jun 3, 2026 | 5.91 | 5.95 | 5.80 | 5.82 | 5.76 | -1.52% | 4,003,295 |
| Jun 2, 2026 | 5.80 | 5.95 | 5.80 | 5.91 | 5.85 | 0.85% | 4,376,152 |
| Jun 1, 2026 | 5.87 | 5.89 | 5.79 | 5.86 | 5.80 | -0.51% | 6,662,447 |
| May 29, 2026 | 5.92 | 5.94 | 5.87 | 5.89 | 5.83 | -0.67% | 6,296,218 |
| May 28, 2026 | 5.92 | 5.99 | 5.90 | 5.93 | 5.87 | - | 8,171,696 |
| May 27, 2026 | 6.00 | 6.04 | 5.92 | 5.93 | 5.87 | -1.50% | 6,167,032 |
| May 26, 2026 | 6.00 | 6.06 | 5.94 | 6.02 | 5.95 | 0.84% | 7,095,611 |