Algonquin Power & Utilities Corp. (AQN)
NYSE: AQN · Real-Time Price · USD
6.31
+0.09 (1.45%)
At close: Apr 23, 2026, 4:00 PM EDT
6.43
+0.12 (1.90%)
After-hours: Apr 23, 2026, 7:32 PM EDT
AQN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 6.24 | 6.33 | 6.24 | 6.31 | 6.31 | 1.45% | 1,641,195 |
| Apr 22, 2026 | 6.27 | 6.35 | 6.21 | 6.22 | 6.22 | 0.32% | 2,678,011 |
| Apr 21, 2026 | 6.36 | 6.36 | 6.20 | 6.20 | 6.20 | -1.59% | 3,073,510 |
| Apr 20, 2026 | 6.37 | 6.44 | 6.29 | 6.30 | 6.30 | -1.25% | 4,164,024 |
| Apr 17, 2026 | 6.41 | 6.48 | 6.37 | 6.38 | 6.38 | -0.47% | 2,552,777 |
| Apr 16, 2026 | 6.37 | 6.43 | 6.36 | 6.41 | 6.41 | 0.63% | 3,322,440 |
| Apr 15, 2026 | 6.28 | 6.39 | 6.26 | 6.37 | 6.37 | 1.11% | 3,064,179 |
| Apr 14, 2026 | 6.35 | 6.35 | 6.28 | 6.30 | 6.30 | 0.16% | 2,383,091 |
| Apr 13, 2026 | 6.39 | 6.39 | 6.29 | 6.29 | 6.29 | -1.56% | 3,336,350 |
| Apr 10, 2026 | 6.33 | 6.43 | 6.33 | 6.39 | 6.39 | 1.11% | 4,869,501 |
| Apr 9, 2026 | 6.29 | 6.42 | 6.25 | 6.32 | 6.32 | 0.80% | 6,731,552 |
| Apr 8, 2026 | 6.27 | 6.27 | 6.18 | 6.27 | 6.27 | 2.12% | 4,458,626 |
| Apr 7, 2026 | 6.18 | 6.21 | 6.13 | 6.14 | 6.14 | -0.81% | 3,051,956 |
| Apr 6, 2026 | 6.21 | 6.25 | 6.17 | 6.19 | 6.19 | -0.64% | 2,346,061 |
| Apr 2, 2026 | 6.28 | 6.29 | 6.19 | 6.23 | 6.23 | - | 3,593,589 |
| Apr 1, 2026 | 6.22 | 6.35 | 6.22 | 6.23 | 6.23 | 1.47% | 4,388,870 |
| Mar 31, 2026 | 6.13 | 6.16 | 6.02 | 6.14 | 6.14 | -0.32% | 7,123,151 |
| Mar 30, 2026 | 6.22 | 6.28 | 6.11 | 6.16 | 6.10 | 0.16% | 6,553,001 |
| Mar 27, 2026 | 6.16 | 6.22 | 6.11 | 6.15 | 6.09 | -0.97% | 4,205,373 |
| Mar 26, 2026 | 6.24 | 6.31 | 6.19 | 6.21 | 6.14 | -0.96% | 3,984,864 |
| Mar 25, 2026 | 6.40 | 6.41 | 6.27 | 6.27 | 6.20 | -0.32% | 5,063,360 |
| Mar 24, 2026 | 6.22 | 6.35 | 6.20 | 6.29 | 6.22 | 0.48% | 4,757,174 |
| Mar 23, 2026 | 6.28 | 6.34 | 6.15 | 6.26 | 6.19 | - | 4,333,273 |
| Mar 20, 2026 | 6.45 | 6.47 | 6.16 | 6.26 | 6.19 | -2.80% | 13,504,989 |
| Mar 19, 2026 | 6.41 | 6.50 | 6.37 | 6.44 | 6.37 | - | 5,574,258 |
| Mar 18, 2026 | 6.52 | 6.54 | 6.42 | 6.44 | 6.37 | -1.68% | 3,191,147 |
| Mar 17, 2026 | 6.44 | 6.64 | 6.44 | 6.55 | 6.48 | 2.02% | 4,772,667 |
| Mar 16, 2026 | 6.41 | 6.45 | 6.33 | 6.42 | 6.35 | 1.42% | 3,250,737 |
| Mar 13, 2026 | 6.35 | 6.45 | 6.30 | 6.33 | 6.26 | 0.64% | 4,698,532 |
| Mar 12, 2026 | 6.26 | 6.39 | 6.26 | 6.29 | 6.22 | 0.16% | 4,135,511 |
| Mar 11, 2026 | 6.15 | 6.29 | 6.12 | 6.28 | 6.21 | 1.78% | 4,385,451 |
| Mar 10, 2026 | 6.18 | 6.26 | 6.11 | 6.17 | 6.10 | -0.32% | 4,549,580 |
| Mar 9, 2026 | 6.07 | 6.26 | 6.02 | 6.19 | 6.12 | 1.81% | 4,622,978 |
| Mar 6, 2026 | 6.50 | 6.52 | 5.95 | 6.08 | 6.02 | -11.63% | 12,495,111 |
| Mar 5, 2026 | 6.93 | 6.95 | 6.81 | 6.88 | 6.81 | -1.29% | 4,197,756 |
| Mar 4, 2026 | 6.96 | 7.00 | 6.87 | 6.97 | 6.90 | 0.43% | 3,335,546 |
| Mar 3, 2026 | 6.86 | 6.98 | 6.74 | 6.94 | 6.87 | -0.29% | 5,484,598 |
| Mar 2, 2026 | 6.90 | 7.01 | 6.85 | 6.96 | 6.89 | -0.29% | 4,310,864 |
| Feb 27, 2026 | 6.95 | 7.11 | 6.91 | 6.98 | 6.91 | 1.45% | 4,982,068 |
| Feb 26, 2026 | 6.85 | 6.96 | 6.78 | 6.88 | 6.81 | 0.58% | 3,914,803 |
| Feb 25, 2026 | 6.80 | 6.85 | 6.75 | 6.84 | 6.77 | 0.59% | 3,995,493 |
| Feb 24, 2026 | 6.78 | 6.82 | 6.72 | 6.80 | 6.73 | 0.74% | 3,326,118 |
| Feb 23, 2026 | 6.70 | 6.76 | 6.69 | 6.75 | 6.68 | 0.75% | 2,591,129 |
| Feb 20, 2026 | 6.76 | 6.76 | 6.66 | 6.70 | 6.63 | -0.45% | 5,164,482 |
| Feb 19, 2026 | 6.74 | 6.77 | 6.70 | 6.73 | 6.66 | 0.45% | 2,677,056 |
| Feb 18, 2026 | 6.78 | 6.78 | 6.67 | 6.70 | 6.63 | -0.89% | 3,392,855 |
| Feb 17, 2026 | 6.82 | 6.86 | 6.75 | 6.76 | 6.69 | -0.73% | 4,079,487 |
| Feb 13, 2026 | 6.65 | 6.84 | 6.65 | 6.81 | 6.74 | 2.41% | 5,093,834 |
| Feb 12, 2026 | 6.61 | 6.68 | 6.58 | 6.65 | 6.58 | 0.61% | 7,282,385 |
| Feb 11, 2026 | 6.62 | 6.66 | 6.57 | 6.61 | 6.54 | -0.15% | 6,602,640 |