Algonquin Power & Utilities Corp. (AQN)
NYSE: AQN · Real-Time Price · USD
5.73
+0.01 (0.17%)
Jun 27, 2025, 4:00 PM - Market closed
AQN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.74 | 5.78 | 5.68 | 5.73 | 5.73 | 0.17% | 9,895,947 |
| Jun 26, 2025 | 5.70 | 5.74 | 5.67 | 5.72 | 5.72 | 0.88% | 7,917,069 |
| Jun 25, 2025 | 5.71 | 5.71 | 5.63 | 5.67 | 5.67 | -1.22% | 16,250,756 |
| Jun 24, 2025 | 5.76 | 5.79 | 5.70 | 5.74 | 5.74 | -0.69% | 14,770,217 |
| Jun 23, 2025 | 5.74 | 5.79 | 5.69 | 5.78 | 5.78 | 1.05% | 10,005,131 |
| Jun 20, 2025 | 5.79 | 5.79 | 5.66 | 5.72 | 5.72 | -0.52% | 11,073,415 |
| Jun 18, 2025 | 5.78 | 5.79 | 5.74 | 5.75 | 5.75 | -0.52% | 9,725,472 |
| Jun 17, 2025 | 5.85 | 5.85 | 5.73 | 5.78 | 5.78 | -1.03% | 8,538,804 |
| Jun 16, 2025 | 5.86 | 5.92 | 5.80 | 5.84 | 5.84 | -0.34% | 9,944,438 |
| Jun 13, 2025 | 5.86 | 5.91 | 5.84 | 5.86 | 5.86 | -0.85% | 6,728,370 |
| Jun 12, 2025 | 5.90 | 5.94 | 5.88 | 5.91 | 5.91 | 0.51% | 5,881,262 |
| Jun 11, 2025 | 5.89 | 5.92 | 5.83 | 5.88 | 5.88 | 0.86% | 7,140,857 |
| Jun 10, 2025 | 5.84 | 5.87 | 5.77 | 5.83 | 5.83 | 0.69% | 12,197,596 |
| Jun 9, 2025 | 5.85 | 5.88 | 5.79 | 5.79 | 5.79 | -1.03% | 10,841,982 |
| Jun 6, 2025 | 5.85 | 5.87 | 5.77 | 5.85 | 5.85 | 0.17% | 13,506,813 |
| Jun 5, 2025 | 5.94 | 5.95 | 5.81 | 5.84 | 5.84 | -1.35% | 14,983,708 |
| Jun 4, 2025 | 6.06 | 6.19 | 5.89 | 5.92 | 5.92 | -4.82% | 24,250,058 |
| Jun 3, 2025 | 5.46 | 6.24 | 5.46 | 6.22 | 6.22 | 15.83% | 45,738,103 |
| Jun 2, 2025 | 5.48 | 5.51 | 5.32 | 5.37 | 5.37 | -2.19% | 24,385,978 |
| May 30, 2025 | 5.48 | 5.54 | 5.46 | 5.49 | 5.49 | 0.18% | 14,392,636 |
| May 29, 2025 | 5.46 | 5.52 | 5.42 | 5.48 | 5.48 | 1.11% | 11,182,804 |
| May 28, 2025 | 5.60 | 5.60 | 5.38 | 5.42 | 5.42 | -3.39% | 14,137,654 |
| May 27, 2025 | 5.60 | 5.68 | 5.56 | 5.61 | 5.61 | 0.90% | 8,132,116 |
| May 23, 2025 | 5.55 | 5.58 | 5.44 | 5.56 | 5.56 | 1.28% | 19,705,164 |
| May 22, 2025 | 5.44 | 5.52 | 5.41 | 5.49 | 5.49 | 0.18% | 13,319,445 |
| May 21, 2025 | 5.59 | 5.61 | 5.46 | 5.48 | 5.48 | -2.49% | 15,291,453 |
| May 20, 2025 | 5.61 | 5.71 | 5.59 | 5.62 | 5.62 | 0.18% | 12,446,398 |
| May 19, 2025 | 5.52 | 5.62 | 5.52 | 5.61 | 5.61 | 0.36% | 3,337,568 |
| May 16, 2025 | 5.48 | 5.59 | 5.46 | 5.59 | 5.59 | 1.82% | 12,254,603 |
| May 15, 2025 | 5.48 | 5.52 | 5.43 | 5.49 | 5.49 | 0.92% | 16,201,376 |
| May 14, 2025 | 5.57 | 5.59 | 5.38 | 5.44 | 5.44 | -3.03% | 13,804,130 |
| May 13, 2025 | 5.75 | 5.75 | 5.58 | 5.61 | 5.61 | -1.75% | 10,289,881 |
| May 12, 2025 | 5.92 | 5.95 | 5.71 | 5.71 | 5.71 | -4.67% | 15,224,138 |
| May 9, 2025 | 5.58 | 6.01 | 5.54 | 5.99 | 5.99 | 9.71% | 27,247,806 |
| May 8, 2025 | 5.47 | 5.50 | 5.40 | 5.46 | 5.46 | - | 13,722,843 |
| May 7, 2025 | 5.49 | 5.54 | 5.44 | 5.46 | 5.46 | -0.55% | 15,461,516 |
| May 6, 2025 | 5.40 | 5.54 | 5.38 | 5.49 | 5.49 | 2.04% | 10,337,448 |
| May 5, 2025 | 5.40 | 5.42 | 5.35 | 5.38 | 5.38 | -0.19% | 9,426,056 |
| May 2, 2025 | 5.31 | 5.43 | 5.27 | 5.39 | 5.39 | 2.28% | 12,846,660 |
| May 1, 2025 | 5.38 | 5.44 | 5.27 | 5.27 | 5.27 | -2.04% | 10,380,675 |
| Apr 30, 2025 | 5.35 | 5.42 | 5.30 | 5.38 | 5.38 | 0.19% | 11,826,349 |
| Apr 29, 2025 | 5.37 | 5.40 | 5.32 | 5.37 | 5.37 | 0.37% | 7,771,701 |
| Apr 28, 2025 | 5.29 | 5.36 | 5.24 | 5.35 | 5.35 | 1.33% | 9,057,946 |
| Apr 25, 2025 | 5.29 | 5.31 | 5.16 | 5.28 | 5.28 | -0.19% | 9,275,946 |
| Apr 24, 2025 | 5.25 | 5.31 | 5.19 | 5.29 | 5.29 | 0.95% | 10,783,481 |
| Apr 23, 2025 | 5.40 | 5.42 | 5.22 | 5.24 | 5.24 | -2.78% | 10,393,571 |
| Apr 22, 2025 | 5.36 | 5.45 | 5.35 | 5.39 | 5.39 | 1.32% | 8,437,465 |
| Apr 21, 2025 | 5.40 | 5.41 | 5.25 | 5.32 | 5.32 | -1.66% | 11,476,675 |
| Apr 17, 2025 | 5.28 | 5.49 | 5.28 | 5.41 | 5.41 | 2.66% | 15,595,829 |
| Apr 16, 2025 | 5.21 | 5.31 | 5.17 | 5.27 | 5.27 | 1.93% | 10,112,519 |