Algonquin Power & Utilities Corp. (AQN)
NYSE: AQN · Real-Time Price · USD
5.40
+0.01 (0.19%)
Sep 29, 2025, 4:00 PM EDT - Market closed
AQN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 5.40 | 5.43 | 5.32 | 5.40 | 5.40 | 0.19% | 4,478,115 |
| Sep 26, 2025 | 5.40 | 5.45 | 5.36 | 5.39 | 5.33 | 0.37% | 4,578,562 |
| Sep 25, 2025 | 5.43 | 5.43 | 5.37 | 5.37 | 5.31 | -0.74% | 5,291,201 |
| Sep 24, 2025 | 5.45 | 5.45 | 5.40 | 5.41 | 5.35 | -0.55% | 4,043,820 |
| Sep 23, 2025 | 5.45 | 5.47 | 5.42 | 5.44 | 5.38 | - | 4,267,811 |
| Sep 22, 2025 | 5.46 | 5.47 | 5.43 | 5.44 | 5.38 | -0.73% | 4,001,937 |
| Sep 19, 2025 | 5.50 | 5.55 | 5.45 | 5.48 | 5.42 | - | 7,217,629 |
| Sep 18, 2025 | 5.50 | 5.52 | 5.44 | 5.48 | 5.42 | -0.54% | 4,055,040 |
| Sep 17, 2025 | 5.54 | 5.57 | 5.50 | 5.51 | 5.44 | - | 3,046,236 |
| Sep 16, 2025 | 5.58 | 5.59 | 5.51 | 5.51 | 5.44 | -1.43% | 3,622,308 |
| Sep 15, 2025 | 5.62 | 5.63 | 5.56 | 5.59 | 5.52 | -0.18% | 4,223,147 |
| Sep 12, 2025 | 5.65 | 5.65 | 5.55 | 5.60 | 5.53 | -0.18% | 3,085,727 |
| Sep 11, 2025 | 5.58 | 5.63 | 5.57 | 5.61 | 5.54 | 0.18% | 3,295,686 |
| Sep 10, 2025 | 5.64 | 5.64 | 5.58 | 5.60 | 5.53 | -0.18% | 1,988,466 |
| Sep 9, 2025 | 5.63 | 5.65 | 5.60 | 5.61 | 5.54 | -0.36% | 2,955,881 |
| Sep 8, 2025 | 5.68 | 5.69 | 5.61 | 5.63 | 5.56 | -0.71% | 4,140,385 |
| Sep 5, 2025 | 5.70 | 5.70 | 5.66 | 5.67 | 5.60 | 0.53% | 3,675,024 |
| Sep 4, 2025 | 5.64 | 5.68 | 5.59 | 5.64 | 5.57 | 0.18% | 3,680,085 |
| Sep 3, 2025 | 5.64 | 5.67 | 5.60 | 5.63 | 5.56 | -0.35% | 3,606,983 |
| Sep 2, 2025 | 5.75 | 5.77 | 5.64 | 5.65 | 5.58 | -2.59% | 3,843,153 |
| Aug 29, 2025 | 5.80 | 5.85 | 5.80 | 5.80 | 5.73 | - | 2,660,541 |
| Aug 28, 2025 | 5.82 | 5.84 | 5.78 | 5.80 | 5.73 | -0.17% | 3,704,359 |
| Aug 27, 2025 | 5.77 | 5.85 | 5.75 | 5.81 | 5.74 | 0.69% | 4,280,963 |
| Aug 26, 2025 | 5.77 | 5.77 | 5.69 | 5.77 | 5.70 | - | 4,701,122 |
| Aug 25, 2025 | 5.80 | 5.83 | 5.73 | 5.77 | 5.70 | -0.86% | 4,533,384 |
| Aug 22, 2025 | 5.84 | 5.87 | 5.80 | 5.82 | 5.75 | 0.34% | 4,955,798 |
| Aug 21, 2025 | 5.81 | 5.87 | 5.78 | 5.80 | 5.73 | -0.34% | 4,576,091 |
| Aug 20, 2025 | 5.80 | 5.85 | 5.77 | 5.82 | 5.75 | 0.34% | 5,449,824 |
| Aug 19, 2025 | 5.81 | 5.84 | 5.78 | 5.80 | 5.73 | -0.17% | 3,391,146 |
| Aug 18, 2025 | 5.81 | 5.85 | 5.79 | 5.81 | 5.74 | -0.34% | 3,663,227 |
| Aug 15, 2025 | 5.87 | 5.88 | 5.82 | 5.83 | 5.76 | -0.68% | 3,596,746 |
| Aug 14, 2025 | 5.79 | 5.94 | 5.79 | 5.87 | 5.80 | 0.86% | 7,794,932 |
| Aug 13, 2025 | 5.77 | 5.84 | 5.75 | 5.82 | 5.75 | 1.04% | 7,882,833 |
| Aug 12, 2025 | 5.73 | 5.81 | 5.68 | 5.76 | 5.69 | 1.41% | 6,895,458 |
| Aug 11, 2025 | 5.67 | 5.77 | 5.67 | 5.68 | 5.61 | -0.18% | 5,073,490 |
| Aug 8, 2025 | 5.83 | 5.93 | 5.67 | 5.69 | 5.62 | -3.89% | 7,100,835 |
| Aug 7, 2025 | 5.89 | 6.00 | 5.88 | 5.92 | 5.85 | 0.34% | 11,091,239 |
| Aug 6, 2025 | 5.98 | 5.99 | 5.84 | 5.90 | 5.83 | -0.51% | 9,604,415 |
| Aug 5, 2025 | 5.98 | 6.08 | 5.89 | 5.93 | 5.86 | -1.17% | 17,174,904 |
| Aug 4, 2025 | 5.95 | 6.03 | 5.93 | 6.00 | 5.93 | 1.69% | 2,757,617 |
| Aug 1, 2025 | 5.91 | 5.95 | 5.83 | 5.90 | 5.83 | - | 7,273,237 |
| Jul 31, 2025 | 5.93 | 6.01 | 5.81 | 5.90 | 5.83 | -1.01% | 7,495,071 |
| Jul 30, 2025 | 5.93 | 6.03 | 5.93 | 5.96 | 5.89 | 0.34% | 8,456,209 |
| Jul 29, 2025 | 5.95 | 5.96 | 5.90 | 5.94 | 5.87 | 0.51% | 4,099,944 |
| Jul 28, 2025 | 5.97 | 6.00 | 5.90 | 5.91 | 5.84 | -1.50% | 4,972,192 |
| Jul 25, 2025 | 6.02 | 6.03 | 5.96 | 6.00 | 5.93 | -0.33% | 4,205,783 |
| Jul 24, 2025 | 6.06 | 6.11 | 6.02 | 6.02 | 5.95 | -1.15% | 4,810,850 |
| Jul 23, 2025 | 6.10 | 6.15 | 6.01 | 6.09 | 6.02 | -0.33% | 4,931,121 |
| Jul 22, 2025 | 6.06 | 6.14 | 6.06 | 6.11 | 6.04 | 0.99% | 4,631,715 |
| Jul 21, 2025 | 5.97 | 6.05 | 5.91 | 6.05 | 5.98 | 2.02% | 4,767,008 |