Skip to main content
logo
Algonquin Power & Utilities Corp. (AQNB)
NYSE: AQNB · Real-Time Price · USD · Preferred Stock
26.07
-0.04 (-0.17%)
At close: May 26, 2026, 4:00 PM EDT
26.07
0.00 (0.00%)
After-hours: May 26, 2026, 7:00 PM EDT

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 202626.0526.1226.0226.0726.07-0.17%6,859
May 22, 202626.0226.1526.0226.1126.110.04%5,211
May 21, 202626.0826.2526.0126.1026.10-0.38%10,509
May 20, 202626.1526.2926.1526.2026.200.34%10,785
May 19, 202625.9526.1325.9526.1126.110.19%7,943
May 18, 202625.9526.1525.9426.0626.06-0.11%6,684
May 15, 202625.9626.1625.8926.0926.090.43%25,815
May 14, 202626.1326.2725.9425.9825.98-0.81%166,500
May 13, 202626.2026.3026.1126.1926.190.06%3,565
May 12, 202626.2326.3026.1126.1826.18-0.25%24,767
May 11, 202626.3226.3926.2426.2426.24-0.30%16,373
May 8, 202626.0526.4626.0526.3226.320.80%10,873
May 7, 202626.0526.1126.0426.1126.11-7,800
May 6, 202626.0326.1526.0226.1126.110.27%9,090
May 5, 202626.0226.1526.0226.0426.04-0.15%4,905
May 4, 202626.1426.1726.0326.0826.08-5,288
May 1, 202626.0426.1726.0026.0826.08-0.19%4,390
Apr 30, 202625.8326.1325.8326.1326.130.65%14,397
Apr 29, 202626.0426.0525.8625.9625.96-4,580
Apr 28, 202625.8526.0025.8525.9625.96-5,036
Apr 27, 202626.0026.0025.9225.9625.96-0.04%4,721
Apr 24, 202625.9826.0525.9125.9725.970.31%6,256
Apr 23, 202625.7725.9925.7625.8925.890.35%10,589
Apr 22, 202625.8025.8625.7525.8025.800.12%154,645
Apr 21, 202625.8926.0325.7725.7725.77-0.46%15,329
Apr 20, 202625.9326.1025.8925.8925.89-0.31%14,946
Apr 17, 202625.9326.1025.9325.9725.970.08%13,908
Apr 16, 202626.0626.0825.9525.9525.95-0.31%14,143
Apr 15, 202626.1526.2426.0226.0326.03-0.31%40,857
Apr 14, 202626.0326.3026.0326.1126.110.25%49,393
Apr 13, 202626.0426.1026.0226.0526.05-0.52%8,872
Apr 10, 202626.2026.2026.1226.1826.180.23%9,643
Apr 9, 202626.1926.2026.0126.1226.120.04%10,056
Apr 8, 202626.0426.1825.9726.1126.110.27%5,387
Apr 7, 202625.9726.0825.9726.0426.040.04%6,404
Apr 6, 202626.0026.0325.9326.0326.030.12%10,816
Apr 2, 202625.9726.0325.8526.0026.00-0.04%19,829
Apr 1, 202626.0226.0625.9526.0126.01-0.27%30,349
Mar 31, 202625.7826.2025.7226.0826.081.64%646,269
Mar 30, 202625.6925.8325.5525.6625.660.27%17,693
Mar 27, 202625.7725.7925.5925.5925.59-0.43%27,155
Mar 26, 202625.7225.8525.5325.7025.70-28,094
Mar 25, 202625.7425.8525.6025.7025.700.21%16,738
Mar 24, 202625.6925.8725.5525.6525.650.14%40,528
Mar 23, 202625.5825.8725.5025.6125.610.08%22,764
Mar 20, 202625.9325.9325.4725.5925.59-0.12%629,493
Mar 19, 202625.8925.8925.6025.6225.62-0.43%285,380
Mar 18, 202625.9325.9325.6625.7325.73-0.41%5,472
Mar 17, 202625.6425.9625.6425.8425.840.49%13,622
Mar 16, 202625.6525.8025.6525.7125.71-0.12%14,219