Algonquin Power & Utilities Corp. (AQNB)
NYSE: AQNB · Real-Time Price · USD · Preferred Stock
25.85
-0.02 (-0.08%)
Sep 12, 2025, 4:00 PM EDT - Market closed
AQNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 25.86 | 25.92 | 25.76 | 25.85 | 25.85 | -0.08% | 14,760 |
| Sep 11, 2025 | 25.78 | 25.88 | 25.70 | 25.87 | 25.87 | 0.23% | 13,909 |
| Sep 10, 2025 | 25.67 | 25.90 | 25.67 | 25.81 | 25.81 | 0.43% | 14,464 |
| Sep 9, 2025 | 25.71 | 25.75 | 25.68 | 25.70 | 25.70 | - | 31,876 |
| Sep 8, 2025 | 25.72 | 25.72 | 25.66 | 25.70 | 25.70 | 0.04% | 10,075 |
| Sep 5, 2025 | 25.75 | 25.75 | 25.62 | 25.69 | 25.69 | -0.16% | 11,352 |
| Sep 4, 2025 | 25.72 | 25.74 | 25.62 | 25.73 | 25.73 | -0.12% | 17,176 |
| Sep 3, 2025 | 25.63 | 25.76 | 25.62 | 25.76 | 25.76 | 0.31% | 13,772 |
| Sep 2, 2025 | 25.51 | 25.68 | 25.46 | 25.68 | 25.68 | 0.67% | 24,169 |
| Aug 29, 2025 | 25.63 | 25.66 | 25.44 | 25.51 | 25.51 | -0.55% | 102,043 |
| Aug 28, 2025 | 25.64 | 25.66 | 25.60 | 25.65 | 25.65 | 0.04% | 18,673 |
| Aug 27, 2025 | 25.72 | 25.72 | 25.57 | 25.64 | 25.64 | -0.23% | 20,754 |
| Aug 26, 2025 | 25.70 | 25.73 | 25.64 | 25.70 | 25.70 | - | 39,881 |
| Aug 25, 2025 | 25.85 | 25.85 | 25.67 | 25.70 | 25.70 | -0.35% | 14,206 |
| Aug 22, 2025 | 25.83 | 25.83 | 25.68 | 25.79 | 25.79 | 0.16% | 10,330 |
| Aug 21, 2025 | 25.73 | 25.76 | 25.65 | 25.75 | 25.75 | 0.28% | 6,681 |
| Aug 20, 2025 | 25.78 | 25.78 | 25.68 | 25.68 | 25.68 | -0.09% | 18,390 |
| Aug 19, 2025 | 25.70 | 25.85 | 25.68 | 25.70 | 25.70 | - | 135,455 |
| Aug 18, 2025 | 25.72 | 25.74 | 25.66 | 25.70 | 25.70 | 0.19% | 11,312 |
| Aug 15, 2025 | 25.85 | 25.85 | 25.61 | 25.65 | 25.65 | 0.04% | 14,854 |
| Aug 14, 2025 | 25.70 | 25.74 | 25.64 | 25.64 | 25.64 | -0.23% | 7,308 |
| Aug 13, 2025 | 25.63 | 25.73 | 25.63 | 25.70 | 25.70 | 0.27% | 12,917 |
| Aug 12, 2025 | 25.65 | 25.73 | 25.63 | 25.63 | 25.63 | -0.19% | 6,300 |
| Aug 11, 2025 | 25.80 | 25.80 | 25.65 | 25.68 | 25.68 | -0.97% | 6,745 |
| Aug 8, 2025 | 25.63 | 25.93 | 25.63 | 25.93 | 25.93 | 1.13% | 3,424 |
| Aug 7, 2025 | 25.73 | 25.79 | 25.62 | 25.64 | 25.64 | -0.21% | 6,540 |
| Aug 6, 2025 | 25.76 | 25.85 | 25.65 | 25.70 | 25.70 | -0.25% | 8,945 |
| Aug 5, 2025 | 25.78 | 25.96 | 25.74 | 25.76 | 25.76 | -0.43% | 5,900 |
| Aug 4, 2025 | 25.83 | 26.00 | 25.83 | 25.87 | 25.87 | 0.17% | 18,685 |
| Aug 1, 2025 | 26.06 | 26.22 | 25.76 | 25.83 | 25.83 | -1.17% | 33,258 |
| Jul 31, 2025 | 25.58 | 26.18 | 25.49 | 26.13 | 26.13 | 1.99% | 61,186 |
| Jul 30, 2025 | 25.55 | 25.62 | 25.53 | 25.62 | 25.62 | 0.04% | 5,779 |
| Jul 29, 2025 | 25.53 | 25.61 | 25.51 | 25.61 | 25.61 | 0.47% | 10,292 |
| Jul 28, 2025 | 25.41 | 25.51 | 25.36 | 25.49 | 25.49 | 0.28% | 9,814 |
| Jul 25, 2025 | 25.57 | 25.57 | 25.40 | 25.42 | 25.42 | -0.08% | 4,874 |
| Jul 24, 2025 | 25.42 | 25.52 | 25.42 | 25.44 | 25.44 | -0.08% | 4,390 |
| Jul 23, 2025 | 25.59 | 25.69 | 25.45 | 25.46 | 25.46 | -0.47% | 11,845 |
| Jul 22, 2025 | 25.57 | 25.73 | 25.57 | 25.58 | 25.58 | 0.24% | 5,287 |
| Jul 21, 2025 | 25.63 | 25.95 | 25.52 | 25.52 | 25.52 | -1.09% | 12,780 |
| Jul 18, 2025 | 25.63 | 25.97 | 25.63 | 25.80 | 25.80 | 0.47% | 9,775 |
| Jul 17, 2025 | 25.79 | 25.80 | 25.60 | 25.68 | 25.68 | -0.43% | 9,050 |
| Jul 16, 2025 | 25.88 | 25.88 | 25.76 | 25.79 | 25.79 | 0.16% | 12,412 |
| Jul 15, 2025 | 25.79 | 25.80 | 25.61 | 25.75 | 25.75 | 0.28% | 14,726 |
| Jul 14, 2025 | 25.58 | 25.77 | 25.58 | 25.68 | 25.68 | -0.23% | 15,127 |
| Jul 11, 2025 | 25.73 | 25.79 | 25.66 | 25.74 | 25.74 | -0.01% | 14,689 |
| Jul 10, 2025 | 25.65 | 25.80 | 25.62 | 25.74 | 25.74 | 0.67% | 8,137 |
| Jul 9, 2025 | 25.65 | 25.65 | 25.51 | 25.57 | 25.57 | -0.08% | 10,876 |
| Jul 8, 2025 | 25.45 | 25.95 | 25.36 | 25.59 | 25.59 | 0.55% | 14,171 |
| Jul 7, 2025 | 26.08 | 26.08 | 25.32 | 25.45 | 25.45 | -2.60% | 43,343 |
| Jul 3, 2025 | 25.65 | 26.13 | 25.65 | 26.13 | 26.13 | 1.95% | 41,900 |