Algonquin Power & Utilities Corp. (AQN)
NYSE: AQN · Real-Time Price · USD
5.75
+0.06 (1.05%)
Aug 25, 2026, 4:00 PM EDT - Market closed
AQN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 5.69 | 5.78 | 5.65 | 5.75 | 5.75 | 1.05% | 3,381,530 |
| Aug 24, 2026 | 5.70 | 5.70 | 5.65 | 5.69 | 5.69 | -0.18% | 2,560,414 |
| Aug 21, 2026 | 5.84 | 5.84 | 5.70 | 5.70 | 5.70 | -2.06% | 3,824,408 |
| Aug 20, 2026 | 5.79 | 5.88 | 5.79 | 5.82 | 5.82 | - | 2,873,329 |
| Aug 19, 2026 | 5.82 | 5.86 | 5.79 | 5.82 | 5.82 | 0.52% | 4,273,712 |
| Aug 18, 2026 | 5.88 | 5.88 | 5.79 | 5.79 | 5.79 | -0.69% | 3,125,316 |
| Aug 17, 2026 | 5.85 | 5.89 | 5.80 | 5.83 | 5.83 | -1.02% | 1,853,923 |
| Aug 14, 2026 | 5.81 | 5.89 | 5.81 | 5.89 | 5.89 | 1.20% | 2,403,830 |
| Aug 13, 2026 | 5.78 | 5.83 | 5.76 | 5.82 | 5.82 | 0.87% | 2,560,584 |
| Aug 12, 2026 | 5.80 | 5.87 | 5.75 | 5.77 | 5.77 | -0.69% | 2,874,220 |
| Aug 11, 2026 | 5.68 | 5.86 | 5.66 | 5.81 | 5.81 | 2.65% | 5,802,017 |
| Aug 10, 2026 | 5.66 | 5.75 | 5.62 | 5.66 | 5.66 | -1.39% | 5,598,252 |
| Aug 7, 2026 | 5.63 | 5.76 | 5.54 | 5.74 | 5.74 | -0.17% | 5,389,829 |
| Aug 6, 2026 | 5.83 | 5.84 | 5.73 | 5.75 | 5.75 | -0.35% | 1,911,603 |
| 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 |