Algonquin Power & Utilities Corp. (AQN)
NYSE: AQN · Real-Time Price · USD
5.98
+0.07 (1.18%)
At close: Jun 24, 2026, 4:00 PM EDT
5.86
-0.12 (-2.01%)
After-hours: Jun 24, 2026, 7:28 PM EDT
AQN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 5.93 | 5.99 | 5.86 | 5.98 | 5.98 | 1.18% | 3,631,065 |
| Jun 23, 2026 | 5.87 | 5.93 | 5.84 | 5.91 | 5.91 | 0.85% | 2,924,749 |
| Jun 22, 2026 | 5.89 | 5.94 | 5.83 | 5.86 | 5.86 | -0.51% | 2,198,868 |
| Jun 18, 2026 | 5.92 | 5.95 | 5.85 | 5.89 | 5.89 | 0.34% | 3,809,712 |
| Jun 17, 2026 | 6.01 | 6.04 | 5.86 | 5.87 | 5.87 | -2.33% | 3,686,706 |
| Jun 16, 2026 | 6.00 | 6.07 | 5.99 | 6.01 | 6.01 | 0.17% | 3,507,842 |
| Jun 15, 2026 | 5.95 | 6.01 | 5.91 | 6.00 | 6.00 | 1.01% | 3,470,774 |
| Jun 12, 2026 | 5.89 | 5.95 | 5.85 | 5.94 | 5.94 | 0.85% | 4,087,646 |
| Jun 11, 2026 | 5.90 | 5.94 | 5.86 | 5.89 | 5.89 | -0.34% | 3,398,621 |
| Jun 10, 2026 | 5.93 | 5.99 | 5.90 | 5.91 | 5.91 | -0.51% | 2,867,669 |
| Jun 9, 2026 | 5.94 | 6.01 | 5.92 | 5.94 | 5.94 | 0.68% | 3,298,724 |
| Jun 8, 2026 | 5.97 | 6.05 | 5.90 | 5.90 | 5.90 | -1.83% | 4,023,889 |
| Jun 5, 2026 | 5.95 | 6.02 | 5.92 | 6.01 | 6.01 | 1.18% | 3,952,106 |
| Jun 4, 2026 | 5.87 | 5.97 | 5.81 | 5.94 | 5.94 | 2.06% | 5,679,335 |
| Jun 3, 2026 | 5.91 | 5.95 | 5.80 | 5.82 | 5.82 | -1.52% | 3,897,862 |
| Jun 2, 2026 | 5.80 | 5.95 | 5.80 | 5.91 | 5.91 | 0.85% | 4,353,730 |
| Jun 1, 2026 | 5.87 | 5.89 | 5.79 | 5.86 | 5.86 | -0.51% | 6,558,988 |
| May 29, 2026 | 5.92 | 5.94 | 5.87 | 5.89 | 5.89 | -0.67% | 5,917,152 |
| May 28, 2026 | 5.92 | 5.99 | 5.90 | 5.93 | 5.93 | - | 7,628,107 |
| May 27, 2026 | 6.00 | 6.04 | 5.92 | 5.93 | 5.93 | -1.50% | 5,781,876 |
| May 26, 2026 | 6.00 | 6.06 | 5.94 | 6.02 | 6.02 | 0.84% | 6,705,034 |
| May 22, 2026 | 5.91 | 6.01 | 5.89 | 5.97 | 5.97 | 1.02% | 4,238,399 |
| May 21, 2026 | 5.88 | 5.92 | 5.85 | 5.91 | 5.91 | 0.34% | 4,335,083 |
| May 20, 2026 | 5.78 | 5.92 | 5.75 | 5.89 | 5.89 | 1.90% | 5,829,440 |
| May 19, 2026 | 5.75 | 5.79 | 5.71 | 5.78 | 5.78 | 0.35% | 3,854,364 |
| May 18, 2026 | 5.76 | 5.83 | 5.75 | 5.76 | 5.76 | 0.17% | 2,865,506 |
| May 15, 2026 | 5.85 | 5.87 | 5.72 | 5.75 | 5.75 | -2.21% | 5,204,856 |
| May 14, 2026 | 5.92 | 5.97 | 5.87 | 5.88 | 5.88 | -0.51% | 3,260,350 |
| May 13, 2026 | 5.94 | 5.99 | 5.90 | 5.91 | 5.91 | -0.67% | 2,735,800 |
| May 12, 2026 | 5.95 | 5.99 | 5.89 | 5.95 | 5.95 | -0.34% | 5,401,692 |
| May 11, 2026 | 6.10 | 6.12 | 5.94 | 5.97 | 5.97 | -1.65% | 3,177,752 |
| May 8, 2026 | 6.33 | 6.55 | 6.03 | 6.07 | 6.07 | -3.34% | 7,607,658 |
| May 7, 2026 | 6.31 | 6.35 | 6.25 | 6.28 | 6.28 | -0.79% | 3,208,673 |
| May 6, 2026 | 6.36 | 6.39 | 6.28 | 6.33 | 6.33 | - | 3,863,400 |
| May 5, 2026 | 6.30 | 6.37 | 6.25 | 6.33 | 6.33 | 0.96% | 3,448,082 |
| May 4, 2026 | 6.28 | 6.31 | 6.22 | 6.27 | 6.27 | -0.63% | 3,473,410 |
| May 1, 2026 | 6.30 | 6.36 | 6.28 | 6.31 | 6.31 | 0.48% | 2,247,155 |
| Apr 30, 2026 | 6.21 | 6.32 | 6.20 | 6.28 | 6.28 | 1.95% | 2,629,979 |
| Apr 29, 2026 | 6.25 | 6.29 | 6.15 | 6.16 | 6.16 | -1.60% | 2,304,349 |
| Apr 28, 2026 | 6.24 | 6.30 | 6.22 | 6.26 | 6.26 | -0.63% | 3,076,566 |
| Apr 27, 2026 | 6.38 | 6.41 | 6.29 | 6.30 | 6.30 | -0.63% | 2,785,624 |
| Apr 24, 2026 | 6.32 | 6.36 | 6.26 | 6.34 | 6.34 | 0.48% | 5,474,166 |
| Apr 23, 2026 | 6.24 | 6.33 | 6.24 | 6.31 | 6.31 | 1.45% | 2,619,565 |
| Apr 22, 2026 | 6.27 | 6.35 | 6.21 | 6.22 | 6.22 | 0.32% | 2,727,055 |
| Apr 21, 2026 | 6.36 | 6.36 | 6.20 | 6.20 | 6.20 | -1.59% | 3,255,704 |
| Apr 20, 2026 | 6.37 | 6.44 | 6.29 | 6.30 | 6.30 | -1.25% | 4,316,948 |
| Apr 17, 2026 | 6.41 | 6.48 | 6.37 | 6.38 | 6.38 | -0.47% | 2,563,084 |
| Apr 16, 2026 | 6.37 | 6.43 | 6.36 | 6.41 | 6.41 | 0.63% | 3,860,541 |
| Apr 15, 2026 | 6.28 | 6.39 | 6.26 | 6.37 | 6.37 | 1.11% | 3,415,535 |
| Apr 14, 2026 | 6.35 | 6.35 | 6.28 | 6.30 | 6.30 | 0.16% | 2,494,485 |