Algonquin Power & Utilities Corp. (AQN)
NYSE: AQN · Real-Time Price · USD
5.64
+0.12 (2.17%)
At close: Nov 4, 2026, 4:00 PM EST
5.60
-0.04 (-0.71%)
After-hours: Nov 4, 2026, 4:10 PM EST
AQN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 5.56 | 5.67 | 5.52 | 5.64 | 5.64 | 2.17% | 3,896,379 |
| Nov 3, 2026 | 5.59 | 5.62 | 5.52 | 5.52 | 5.52 | -1.60% | 2,624,052 |
| Nov 2, 2026 | 5.45 | 5.61 | 5.43 | 5.61 | 5.61 | 2.75% | 3,897,613 |
| Oct 30, 2026 | 5.43 | 5.47 | 5.41 | 5.46 | 5.46 | 0.55% | 2,478,677 |
| Oct 29, 2026 | 5.38 | 5.45 | 5.35 | 5.43 | 5.43 | 1.69% | 3,861,415 |
| Oct 28, 2026 | 5.41 | 5.43 | 5.29 | 5.34 | 5.34 | -1.48% | 3,506,558 |
| Oct 27, 2026 | 5.37 | 5.42 | 5.36 | 5.42 | 5.42 | 1.12% | 3,126,086 |
| Oct 26, 2026 | 5.38 | 5.39 | 5.33 | 5.36 | 5.36 | -0.92% | 1,570,377 |
| Oct 23, 2026 | 5.42 | 5.48 | 5.38 | 5.41 | 5.41 | -0.73% | 3,733,396 |
| Oct 22, 2026 | 5.33 | 5.46 | 5.32 | 5.45 | 5.45 | 2.64% | 3,508,117 |
| Oct 21, 2026 | 5.26 | 5.33 | 5.25 | 5.31 | 5.31 | 1.53% | 2,598,569 |
| Oct 20, 2026 | 5.16 | 5.28 | 5.16 | 5.23 | 5.23 | 1.36% | 2,591,493 |
| Oct 19, 2026 | 5.22 | 5.25 | 5.13 | 5.16 | 5.16 | -1.71% | 3,041,816 |
| Oct 16, 2026 | 5.22 | 5.29 | 5.19 | 5.25 | 5.25 | 0.96% | 3,841,212 |
| Oct 15, 2026 | 5.24 | 5.27 | 5.15 | 5.20 | 5.20 | 0.97% | 4,210,799 |
| Oct 14, 2026 | 5.09 | 5.17 | 5.07 | 5.15 | 5.15 | 0.39% | 3,206,154 |
| Oct 13, 2026 | 5.12 | 5.15 | 5.03 | 5.13 | 5.13 | 0.39% | 3,520,425 |
| Oct 12, 2026 | 5.11 | 5.12 | 5.08 | 5.11 | 5.11 | - | 1,715,155 |
| Oct 9, 2026 | 5.07 | 5.11 | 5.04 | 5.11 | 5.11 | 0.59% | 2,331,073 |
| Oct 8, 2026 | 5.08 | 5.10 | 5.02 | 5.08 | 5.08 | 0.40% | 5,812,268 |
| Oct 7, 2026 | 5.05 | 5.11 | 5.03 | 5.06 | 5.06 | - | 5,287,255 |
| Oct 6, 2026 | 5.09 | 5.13 | 5.05 | 5.06 | 5.06 | -0.20% | 3,443,841 |
| 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 |