Algonquin Power & Utilities Corp. (AQNB)
NYSE: AQNB · Real-Time Price · USD · Preferred Stock
25.60
-0.05 (-0.19%)
Jun 6, 2025, 4:00 PM - Market closed
AQNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 25.65 | 25.66 | 25.60 | 25.60 | 25.60 | -0.19% | 5,210 |
| Jun 5, 2025 | 25.62 | 25.73 | 25.57 | 25.65 | 25.65 | 0.43% | 14,724 |
| Jun 4, 2025 | 25.57 | 25.60 | 25.46 | 25.54 | 25.54 | -0.23% | 6,360 |
| Jun 3, 2025 | 25.44 | 25.62 | 25.44 | 25.60 | 25.60 | 0.31% | 17,364 |
| Jun 2, 2025 | 25.47 | 25.59 | 25.42 | 25.52 | 25.52 | -0.27% | 5,581 |
| May 30, 2025 | 25.62 | 25.70 | 25.51 | 25.59 | 25.59 | -0.04% | 135,552 |
| May 29, 2025 | 25.62 | 25.66 | 25.53 | 25.60 | 25.60 | - | 13,130 |
| May 28, 2025 | 25.58 | 25.65 | 25.52 | 25.60 | 25.60 | 0.51% | 10,941 |
| May 27, 2025 | 25.45 | 25.47 | 25.37 | 25.47 | 25.47 | -0.04% | 15,986 |
| May 23, 2025 | 25.29 | 25.49 | 25.29 | 25.48 | 25.48 | 0.67% | 5,056 |
| May 22, 2025 | 25.30 | 25.39 | 25.29 | 25.31 | 25.31 | -0.16% | 18,711 |
| May 21, 2025 | 25.44 | 25.49 | 25.31 | 25.35 | 25.35 | -0.59% | 4,403 |
| May 20, 2025 | 25.55 | 25.55 | 25.41 | 25.50 | 25.50 | -0.12% | 6,347 |
| May 19, 2025 | 25.30 | 25.53 | 25.30 | 25.53 | 25.53 | 0.20% | 6,322 |
| May 16, 2025 | 25.40 | 25.48 | 25.29 | 25.48 | 25.48 | 0.20% | 6,008 |
| May 15, 2025 | 25.41 | 25.44 | 25.24 | 25.43 | 25.43 | 0.63% | 12,327 |
| May 14, 2025 | 25.30 | 25.30 | 25.25 | 25.27 | 25.27 | -0.12% | 7,614 |
| May 13, 2025 | 25.28 | 25.44 | 25.21 | 25.30 | 25.30 | 0.20% | 14,609 |
| May 12, 2025 | 25.24 | 25.30 | 25.18 | 25.25 | 25.25 | 0.12% | 84,009 |
| May 9, 2025 | 25.20 | 25.24 | 25.19 | 25.22 | 25.22 | 0.24% | 35,022 |
| May 8, 2025 | 25.27 | 25.27 | 25.16 | 25.16 | 25.16 | -0.04% | 26,364 |
| May 7, 2025 | 25.12 | 25.25 | 25.12 | 25.17 | 25.17 | - | 30,193 |
| May 6, 2025 | 25.14 | 25.20 | 25.10 | 25.17 | 25.17 | 0.04% | 49,967 |
| May 5, 2025 | 25.17 | 25.19 | 25.04 | 25.16 | 25.16 | -0.04% | 33,141 |
| May 2, 2025 | 25.15 | 25.20 | 25.13 | 25.17 | 25.17 | 0.20% | 5,646 |
| May 1, 2025 | 25.21 | 25.21 | 25.06 | 25.12 | 25.12 | -0.12% | 7,293 |
| Apr 30, 2025 | 25.16 | 25.24 | 25.12 | 25.15 | 25.15 | -0.04% | 9,807 |
| Apr 29, 2025 | 25.12 | 25.25 | 25.12 | 25.16 | 25.16 | 0.03% | 59,597 |
| Apr 28, 2025 | 25.19 | 25.26 | 25.12 | 25.15 | 25.15 | 0.33% | 403,954 |
| Apr 25, 2025 | 25.29 | 25.29 | 25.07 | 25.07 | 25.07 | -0.52% | 7,415 |
| Apr 24, 2025 | 25.25 | 25.34 | 25.16 | 25.20 | 25.20 | -0.24% | 5,558 |
| Apr 23, 2025 | 25.38 | 25.40 | 25.15 | 25.26 | 25.26 | 0.44% | 6,558 |
| Apr 22, 2025 | 25.08 | 25.20 | 25.08 | 25.15 | 25.15 | 0.32% | 8,678 |
| Apr 21, 2025 | 25.10 | 25.18 | 25.01 | 25.07 | 25.07 | - | 8,305 |
| Apr 17, 2025 | 25.13 | 25.13 | 25.02 | 25.07 | 25.07 | 0.08% | 3,839 |
| Apr 16, 2025 | 25.04 | 25.21 | 25.01 | 25.05 | 25.05 | 0.04% | 89,919 |
| Apr 15, 2025 | 25.12 | 25.15 | 25.00 | 25.04 | 25.04 | 0.16% | 155,430 |
| Apr 14, 2025 | 25.10 | 25.13 | 24.99 | 25.00 | 25.00 | - | 38,773 |
| Apr 11, 2025 | 24.94 | 25.14 | 24.75 | 25.00 | 25.00 | 0.14% | 94,179 |
| Apr 10, 2025 | 25.26 | 25.26 | 24.85 | 24.97 | 24.97 | -1.40% | 59,970 |
| Apr 9, 2025 | 25.01 | 25.35 | 24.84 | 25.32 | 25.32 | 1.48% | 213,609 |
| Apr 8, 2025 | 25.14 | 25.14 | 24.91 | 24.95 | 24.95 | 0.60% | 20,751 |
| Apr 7, 2025 | 25.05 | 25.05 | 24.59 | 24.80 | 24.80 | -1.63% | 33,187 |
| Apr 4, 2025 | 24.90 | 25.21 | 24.89 | 25.21 | 25.21 | 0.44% | 90,304 |
| Apr 3, 2025 | 25.01 | 25.19 | 24.94 | 25.10 | 25.10 | -0.48% | 36,493 |
| Apr 2, 2025 | 25.24 | 25.30 | 25.15 | 25.22 | 25.22 | -0.16% | 109,080 |
| Apr 1, 2025 | 25.22 | 25.35 | 25.19 | 25.26 | 25.26 | 0.24% | 21,636 |
| Mar 31, 2025 | 25.35 | 25.35 | 25.19 | 25.20 | 25.20 | -0.59% | 129,877 |
| Mar 28, 2025 | 25.34 | 25.43 | 25.34 | 25.35 | 25.35 | 0.04% | 12,882 |
| Mar 27, 2025 | 25.35 | 25.45 | 25.34 | 25.34 | 25.34 | -0.43% | 22,040 |