Algonquin Power & Utilities Corp. (AQNB)
NYSE: AQNB · Real-Time Price · USD · Preferred Stock
25.12
-0.17 (-0.67%)
Jun 27, 2025, 4:00 PM - Market closed

AQNB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202525.2525.2525.1225.2525.25-0.16%26,200
Jun 17, 202525.2925.3225.2525.2925.290.16%25,205
Jun 16, 202525.1025.3025.1025.2525.250.20%23,742
Jun 13, 202525.0825.3425.0825.2025.20-1.64%24,184
Jun 12, 202525.5825.6925.5425.6225.07-0.29%13,624
Jun 11, 202525.6425.7125.5525.6925.150.64%4,773
Jun 10, 202525.6025.6025.4825.5324.980.08%10,976
Jun 9, 202525.6025.6625.5125.5124.96-0.35%6,274
Jun 6, 202525.6525.6625.6025.6025.05-0.19%5,210
Jun 5, 202525.6225.7325.5725.6525.100.43%14,724
Jun 4, 202525.5725.6025.4625.5424.99-0.23%6,360
Jun 3, 202525.4425.6225.4425.6025.050.31%17,364
Jun 2, 202525.4725.5925.4225.5224.98-0.27%5,581
May 30, 202525.6225.7025.5125.5925.04-0.04%135,552
May 29, 202525.6225.6625.5325.6025.05-13,130
May 28, 202525.5825.6525.5225.6025.050.51%10,941
May 27, 202525.4525.4725.3725.4724.93-0.04%15,986
May 23, 202525.2925.4925.2925.4824.940.67%5,056
May 22, 202525.3025.3925.2925.3124.77-0.16%18,711
May 21, 202525.4425.4925.3125.3524.81-0.59%4,403
May 20, 202525.5525.5525.4125.5024.96-0.12%6,347
May 19, 202525.3025.5325.3025.5324.980.20%6,322
May 16, 202525.4025.4825.2925.4824.940.20%6,008
May 15, 202525.4125.4425.2425.4324.890.63%12,327
May 14, 202525.3025.3025.2525.2724.73-0.12%7,614
May 13, 202525.2825.4425.2125.3024.760.20%14,609
May 12, 202525.2425.3025.1825.2524.710.12%84,009
May 9, 202525.2025.2425.1925.2224.680.24%35,022
May 8, 202525.2725.2725.1625.1624.62-0.04%26,364
May 7, 202525.1225.2525.1225.1724.63-30,193
May 6, 202525.1425.2025.1025.1724.630.04%49,967
May 5, 202525.1725.1925.0425.1624.62-0.04%33,141
May 2, 202525.1525.2025.1325.1724.630.20%5,646
May 1, 202525.2125.2125.0625.1224.58-0.12%7,293
Apr 30, 202525.1625.2425.1225.1524.61-0.04%9,807
Apr 29, 202525.1225.2525.1225.1624.620.03%59,597
Apr 28, 202525.1925.2625.1225.1524.620.33%403,954
Apr 25, 202525.2925.2925.0725.0724.53-0.52%7,415
Apr 24, 202525.2525.3425.1625.2024.66-0.24%5,558
Apr 23, 202525.3825.4025.1525.2624.720.44%6,558
Apr 22, 202525.0825.2025.0825.1524.610.32%8,678
Apr 21, 202525.1025.1825.0125.0724.53-8,305
Apr 17, 202525.1325.1325.0225.0724.530.08%3,839
Apr 16, 202525.0425.2125.0125.0524.520.04%89,919
Apr 15, 202525.1225.1525.0025.0424.510.16%155,430
Apr 14, 202525.1025.1324.9925.0024.47-38,773
Apr 11, 202524.9425.1424.7525.0024.470.14%94,179
Apr 10, 202525.2625.2624.8524.9724.43-1.40%59,970
Apr 9, 202525.0125.3524.8425.3224.781.48%213,609
Apr 8, 202525.1425.1424.9124.9524.420.60%20,751