Algonquin Power & Utilities Corp. (AQNB)
NYSE: AQNB · Real-Time Price · USD · Preferred Stock
26.15
+0.10 (0.38%)
Aug 19, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 26.17 | 26.30 | 26.04 | 26.15 | 26.15 | 0.38% | 26,969 |
| Aug 18, 2026 | 25.55 | 26.13 | 25.55 | 26.05 | 26.05 | 1.70% | 130,656 |
| Aug 17, 2026 | 25.65 | 25.66 | 25.59 | 25.62 | 25.62 | -0.14% | 5,528 |
| Aug 14, 2026 | 25.58 | 25.68 | 25.57 | 25.65 | 25.65 | 0.04% | 6,341 |
| Aug 13, 2026 | 25.55 | 25.68 | 25.55 | 25.64 | 25.64 | 0.20% | 4,973 |
| Aug 12, 2026 | 25.60 | 25.60 | 25.56 | 25.59 | 25.59 | -0.01% | 5,125 |
| Aug 11, 2026 | 25.55 | 25.61 | 25.55 | 25.59 | 25.59 | -0.04% | 5,078 |
| Aug 10, 2026 | 25.60 | 25.70 | 25.56 | 25.60 | 25.60 | - | 6,018 |
| Aug 7, 2026 | 25.60 | 25.64 | 25.56 | 25.60 | 25.60 | 0.12% | 10,498 |
| Aug 6, 2026 | 25.61 | 25.64 | 25.57 | 25.57 | 25.57 | -0.25% | 12,075 |
| Aug 5, 2026 | 25.62 | 25.66 | 25.60 | 25.64 | 25.64 | 0.02% | 9,247 |
| Aug 4, 2026 | 25.69 | 25.71 | 25.60 | 25.63 | 25.63 | -0.16% | 8,737 |
| Aug 3, 2026 | 25.71 | 25.71 | 25.55 | 25.67 | 25.67 | -0.16% | 4,425 |
| Jul 31, 2026 | 25.50 | 25.72 | 25.50 | 25.71 | 25.71 | 0.78% | 27,706 |
| Jul 30, 2026 | 25.48 | 25.58 | 25.48 | 25.51 | 25.51 | -0.12% | 8,057 |
| Jul 29, 2026 | 25.56 | 25.58 | 25.50 | 25.54 | 25.54 | 0.12% | 12,208 |
| Jul 28, 2026 | 25.50 | 25.55 | 25.50 | 25.51 | 25.51 | 0.08% | 8,796 |
| Jul 27, 2026 | 25.47 | 25.53 | 25.47 | 25.49 | 25.49 | 0.04% | 10,869 |
| Jul 24, 2026 | 25.47 | 25.50 | 25.42 | 25.48 | 25.48 | -0.04% | 35,140 |
| Jul 23, 2026 | 25.50 | 25.52 | 25.47 | 25.49 | 25.49 | -0.12% | 18,108 |
| Jul 22, 2026 | 25.50 | 25.54 | 25.50 | 25.52 | 25.52 | 0.08% | 7,269 |
| Jul 21, 2026 | 25.51 | 25.59 | 25.45 | 25.50 | 25.50 | -0.12% | 37,842 |
| Jul 20, 2026 | 25.50 | 25.58 | 25.50 | 25.53 | 25.53 | 0.08% | 5,608 |
| Jul 17, 2026 | 25.50 | 25.55 | 25.44 | 25.51 | 25.51 | 0.04% | 19,443 |
| Jul 16, 2026 | 25.50 | 25.57 | 25.45 | 25.50 | 25.50 | - | 39,280 |
| Jul 15, 2026 | 25.57 | 25.57 | 25.47 | 25.50 | 25.50 | -0.04% | 15,459 |
| Jul 14, 2026 | 25.46 | 25.51 | 25.46 | 25.51 | 25.51 | 0.06% | 6,482 |
| Jul 13, 2026 | 25.54 | 25.56 | 25.45 | 25.50 | 25.50 | 0.14% | 14,018 |
| Jul 10, 2026 | 25.46 | 25.61 | 25.45 | 25.46 | 25.46 | -0.14% | 15,481 |
| Jul 9, 2026 | 25.53 | 25.55 | 25.50 | 25.50 | 25.50 | 0.02% | 7,572 |
| Jul 8, 2026 | 25.44 | 25.53 | 25.44 | 25.49 | 25.49 | -0.11% | 5,720 |
| Jul 7, 2026 | 25.53 | 25.54 | 25.45 | 25.52 | 25.52 | - | 6,919 |
| Jul 6, 2026 | 25.43 | 25.52 | 25.43 | 25.52 | 25.52 | 0.35% | 8,947 |
| Jul 2, 2026 | 25.54 | 25.54 | 25.36 | 25.43 | 25.43 | -0.27% | 6,936 |
| Jul 1, 2026 | 25.51 | 25.55 | 25.49 | 25.50 | 25.50 | 0.04% | 11,867 |
| Jun 30, 2026 | 25.48 | 25.55 | 25.43 | 25.49 | 25.49 | -0.08% | 236,770 |
| Jun 29, 2026 | 25.48 | 25.53 | 25.48 | 25.51 | 25.51 | -0.20% | 15,572 |
| Jun 26, 2026 | 25.48 | 25.56 | 25.48 | 25.56 | 25.56 | 0.08% | 13,459 |
| Jun 25, 2026 | 25.54 | 25.57 | 25.45 | 25.54 | 25.54 | -0.04% | 52,617 |
| Jun 24, 2026 | 25.40 | 25.63 | 25.40 | 25.55 | 25.55 | 0.79% | 101,413 |
| Jun 23, 2026 | 25.40 | 25.48 | 25.35 | 25.35 | 25.35 | -0.16% | 11,391 |
| Jun 22, 2026 | 25.59 | 25.59 | 25.36 | 25.39 | 25.39 | -0.47% | 16,922 |
| Jun 18, 2026 | 25.57 | 25.62 | 25.51 | 25.51 | 25.51 | -0.31% | 13,757 |
| Jun 17, 2026 | 25.59 | 25.62 | 25.55 | 25.59 | 25.59 | 0.12% | 6,307 |
| Jun 16, 2026 | 25.60 | 25.63 | 25.55 | 25.56 | 25.56 | -0.23% | 12,786 |
| Jun 15, 2026 | 25.61 | 25.68 | 25.61 | 25.62 | 25.62 | 0.19% | 16,384 |
| Jun 12, 2026 | 26.01 | 26.12 | 26.01 | 26.08 | 25.57 | 0.27% | 5,849 |
| Jun 11, 2026 | 25.99 | 26.04 | 25.99 | 26.01 | 25.50 | -0.16% | 16,914 |
| Jun 10, 2026 | 25.97 | 26.06 | 25.92 | 26.05 | 25.54 | 0.24% | 62,608 |
| Jun 9, 2026 | 25.95 | 26.10 | 25.92 | 25.99 | 25.48 | 0.08% | 42,603 |