Algonquin Power & Utilities Corp. (AQN)
NYSE: AQN · Real-Time Price · USD
5.06
-0.01 (-0.20%)
Oct 6, 2026, 4:00 PM EDT - Market closed
AQN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 5.09 | 5.13 | 5.05 | 5.06 | 5.06 | -0.20% | 6,420,274 |
| Oct 5, 2026 | 5.12 | 5.12 | 5.04 | 5.07 | 5.07 | -0.59% | 4,242,576 |
| Oct 2, 2026 | 5.07 | 5.15 | 5.05 | 5.10 | 5.10 | 1.39% | 3,658,585 |
| Oct 1, 2026 | 4.99 | 5.06 | 4.96 | 5.03 | 5.03 | - | 4,643,695 |
| Sep 30, 2026 | 5.08 | 5.11 | 5.02 | 5.03 | 5.03 | -0.40% | 5,783,125 |
| Sep 29, 2026 | 4.95 | 5.07 | 4.91 | 5.05 | 5.05 | 2.12% | 3,675,571 |
| Sep 28, 2026 | 4.98 | 5.03 | 4.96 | 5.01 | 4.95 | 0.20% | 4,065,466 |
| Sep 25, 2026 | 5.01 | 5.03 | 4.96 | 5.00 | 4.94 | -0.40% | 2,992,048 |
| Sep 24, 2026 | 5.07 | 5.08 | 5.00 | 5.02 | 4.95 | -0.79% | 4,480,019 |
| Sep 23, 2026 | 5.20 | 5.20 | 5.05 | 5.06 | 4.99 | -2.88% | 4,886,977 |
| Sep 22, 2026 | 5.25 | 5.28 | 5.20 | 5.21 | 5.14 | -0.57% | 3,456,120 |
| Sep 21, 2026 | 5.35 | 5.35 | 5.22 | 5.24 | 5.17 | -2.06% | 3,516,648 |
| Sep 18, 2026 | 5.34 | 5.40 | 5.32 | 5.35 | 5.28 | -0.56% | 5,211,613 |
| Sep 17, 2026 | 5.36 | 5.40 | 5.32 | 5.38 | 5.31 | 1.13% | 4,645,340 |
| Sep 16, 2026 | 5.33 | 5.34 | 5.29 | 5.32 | 5.25 | 0.76% | 3,652,705 |
| Sep 15, 2026 | 5.34 | 5.36 | 5.27 | 5.28 | 5.21 | -1.31% | 4,448,498 |
| Sep 14, 2026 | 5.32 | 5.38 | 5.24 | 5.35 | 5.28 | 0.75% | 12,268,973 |
| Sep 11, 2026 | 5.45 | 5.45 | 5.28 | 5.31 | 5.24 | -2.21% | 7,221,618 |
| Sep 10, 2026 | 5.59 | 5.59 | 5.41 | 5.43 | 5.36 | -2.86% | 5,752,965 |
| Sep 9, 2026 | 5.69 | 5.71 | 5.59 | 5.59 | 5.52 | -1.58% | 3,330,829 |
| Sep 8, 2026 | 5.69 | 5.73 | 5.66 | 5.68 | 5.61 | 0.18% | 3,582,343 |
| Sep 4, 2026 | 5.58 | 5.69 | 5.57 | 5.67 | 5.60 | 1.25% | 3,156,362 |
| Sep 3, 2026 | 5.65 | 5.69 | 5.59 | 5.60 | 5.53 | -0.53% | 3,322,730 |
| Sep 2, 2026 | 5.65 | 5.68 | 5.60 | 5.63 | 5.56 | -0.53% | 3,343,325 |
| Sep 1, 2026 | 5.65 | 5.70 | 5.60 | 5.66 | 5.59 | - | 4,145,666 |
| Aug 31, 2026 | 5.63 | 5.67 | 5.62 | 5.66 | 5.59 | - | 3,445,863 |
| Aug 28, 2026 | 5.70 | 5.76 | 5.64 | 5.66 | 5.59 | -0.35% | 3,678,306 |
| Aug 27, 2026 | 5.70 | 5.72 | 5.66 | 5.68 | 5.61 | -0.53% | 3,132,547 |
| Aug 26, 2026 | 5.71 | 5.76 | 5.69 | 5.71 | 5.64 | -0.70% | 2,377,535 |
| Aug 25, 2026 | 5.69 | 5.78 | 5.65 | 5.75 | 5.68 | 1.05% | 3,486,941 |
| Aug 24, 2026 | 5.70 | 5.70 | 5.65 | 5.69 | 5.62 | -0.18% | 2,574,464 |
| Aug 21, 2026 | 5.84 | 5.84 | 5.70 | 5.70 | 5.63 | -2.06% | 3,828,175 |
| Aug 20, 2026 | 5.79 | 5.88 | 5.79 | 5.82 | 5.74 | - | 2,943,616 |
| Aug 19, 2026 | 5.82 | 5.86 | 5.79 | 5.82 | 5.74 | 0.52% | 4,316,148 |
| Aug 18, 2026 | 5.88 | 5.88 | 5.79 | 5.79 | 5.71 | -0.69% | 3,203,321 |
| Aug 17, 2026 | 5.85 | 5.89 | 5.80 | 5.83 | 5.75 | -1.02% | 2,165,127 |
| Aug 14, 2026 | 5.81 | 5.89 | 5.81 | 5.89 | 5.81 | 1.20% | 3,109,382 |
| Aug 13, 2026 | 5.78 | 5.83 | 5.76 | 5.82 | 5.74 | 0.87% | 2,591,338 |
| Aug 12, 2026 | 5.80 | 5.87 | 5.75 | 5.77 | 5.70 | -0.69% | 3,501,702 |
| Aug 11, 2026 | 5.68 | 5.86 | 5.66 | 5.81 | 5.73 | 2.65% | 6,000,494 |
| Aug 10, 2026 | 5.66 | 5.75 | 5.62 | 5.66 | 5.59 | -1.39% | 6,027,024 |
| Aug 7, 2026 | 5.63 | 5.76 | 5.54 | 5.74 | 5.67 | -0.17% | 5,635,917 |
| Aug 6, 2026 | 5.83 | 5.84 | 5.73 | 5.75 | 5.68 | -0.35% | 2,276,996 |
| Aug 5, 2026 | 5.81 | 5.82 | 5.71 | 5.77 | 5.70 | -0.35% | 2,702,548 |
| Aug 4, 2026 | 5.74 | 5.81 | 5.69 | 5.79 | 5.71 | 0.87% | 3,736,824 |
| Aug 3, 2026 | 5.86 | 5.87 | 5.72 | 5.74 | 5.67 | -1.71% | 2,774,184 |
| Jul 31, 2026 | 5.97 | 5.98 | 5.84 | 5.84 | 5.76 | -2.34% | 6,008,671 |
| Jul 30, 2026 | 5.97 | 6.04 | 5.94 | 5.98 | 5.90 | 0.34% | 2,699,747 |
| Jul 29, 2026 | 6.05 | 6.12 | 5.94 | 5.96 | 5.88 | -1.97% | 3,995,340 |
| Jul 28, 2026 | 6.04 | 6.19 | 6.04 | 6.08 | 6.00 | 1.16% | 3,814,597 |