Skip to main content
Algonquin Power & Utilities Corp. (AQN)
NYSE: AQN · Real-Time Price · USD
6.19
+0.11 (1.81%)
At close: Mar 9, 2026, 4:00 PM EDT
6.19
-0.01 (-0.08%)
After-hours: Mar 9, 2026, 7:00 PM EDT

AQN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266.076.266.026.196.191.81%4,622,964
Mar 6, 20266.506.525.956.086.08-11.63%12,490,314
Mar 5, 20266.936.956.816.886.88-1.29%4,089,335
Mar 4, 20266.967.006.876.976.970.43%3,094,567
Mar 3, 20266.866.986.746.946.94-0.29%5,445,491
Mar 2, 20266.907.016.856.966.96-0.29%4,082,255
Feb 27, 20266.957.116.916.986.981.45%4,982,068
Feb 26, 20266.856.966.786.886.880.58%3,914,803
Feb 25, 20266.806.856.756.846.840.59%3,995,493
Feb 24, 20266.786.826.726.806.800.74%3,326,118
Feb 23, 20266.706.766.696.756.750.75%2,591,129
Feb 20, 20266.766.766.666.706.70-0.45%5,164,482
Feb 19, 20266.746.776.706.736.730.45%2,677,056
Feb 18, 20266.786.786.676.706.70-0.89%3,392,855
Feb 17, 20266.826.866.756.766.76-0.73%4,079,487
Feb 13, 20266.656.846.656.816.812.41%5,093,834
Feb 12, 20266.616.686.586.656.650.61%7,282,385
Feb 11, 20266.626.666.576.616.61-0.15%6,602,640
Feb 10, 20266.496.666.496.626.622.00%5,735,087
Feb 9, 20266.506.536.446.496.49-2,895,829
Feb 6, 20266.586.636.466.496.49-0.61%4,152,594
Feb 5, 20266.546.636.486.536.53-0.15%4,416,262
Feb 4, 20266.566.606.486.546.54-5,083,439
Feb 3, 20266.526.606.496.546.540.46%3,554,810
Feb 2, 20266.546.576.426.516.51-0.61%7,360,022
Jan 30, 20266.506.576.436.556.551.24%6,848,135
Jan 29, 20266.586.646.456.476.47-1.67%4,956,858
Jan 28, 20266.646.686.556.586.58-0.75%4,265,199
Jan 27, 20266.486.656.456.636.632.95%5,092,488
Jan 26, 20266.396.466.386.446.440.94%4,118,111
Jan 23, 20266.426.426.356.386.38-0.31%5,106,886
Jan 22, 20266.436.526.386.406.40-0.16%4,230,174
Jan 21, 20266.556.616.396.416.41-1.69%6,673,505
Jan 20, 20266.476.556.436.526.520.77%5,189,654
Jan 16, 20266.446.486.376.476.470.47%3,106,940
Jan 15, 20266.416.496.386.446.440.47%2,809,083
Jan 14, 20266.366.436.346.416.411.10%3,922,965
Jan 13, 20266.356.396.306.346.34-0.47%3,279,678
Jan 12, 20266.406.476.346.376.37-0.31%4,031,066
Jan 9, 20266.276.406.256.396.392.40%6,661,558
Jan 8, 20266.406.496.206.246.24-2.65%6,446,828
Jan 7, 20266.316.626.296.416.413.22%12,304,715
Jan 6, 20266.166.236.116.216.211.64%4,390,502
Jan 5, 20266.126.146.046.116.11-0.16%4,783,912
Jan 2, 20266.156.206.116.126.12-0.49%5,215,561
Dec 31, 20256.166.196.136.156.15-1.13%2,375,973
Dec 30, 20256.276.326.216.226.16-0.64%3,967,031
Dec 29, 20256.166.316.166.266.191.13%3,797,092
Dec 26, 20256.226.246.176.196.13-0.64%1,573,477
Dec 24, 20256.246.266.226.236.16-1,645,225
Dec 23, 20256.196.286.186.236.160.81%3,615,860
Dec 22, 20256.156.196.046.186.120.32%6,790,587
Dec 19, 20256.276.346.126.166.10-1.75%6,510,675
Dec 18, 20256.106.286.076.276.202.96%7,228,791
Dec 17, 20256.166.186.066.096.03-1.14%6,155,008
Dec 16, 20256.026.216.006.166.103.53%5,977,698
Dec 15, 20255.925.975.905.955.891.19%5,006,452
Dec 12, 20255.895.935.845.885.820.34%4,525,445
Dec 11, 20255.825.925.825.865.801.03%5,320,747
Dec 10, 20255.805.835.765.805.740.69%6,635,057
Dec 9, 20255.795.825.765.765.70-0.17%2,439,688
Dec 8, 20255.845.845.745.775.71-1.54%4,428,398
Dec 5, 20255.835.895.835.865.800.17%3,652,446
Dec 4, 20255.935.945.835.855.79-1.02%3,843,851
Dec 3, 20256.016.025.905.915.85-1.17%3,343,407
Dec 2, 20256.116.115.985.985.92-1.32%2,865,726
Dec 1, 20256.116.146.046.066.00-1.62%2,551,626
Nov 28, 20256.136.176.106.166.100.33%1,290,100
Nov 26, 20256.096.176.086.146.080.99%2,897,502
Nov 25, 20255.996.095.956.086.022.01%4,706,217
Nov 24, 20255.966.005.885.965.90-4,000,064
Nov 21, 20255.976.005.895.965.900.51%4,214,045
Nov 20, 20255.986.035.925.935.87-0.34%4,547,918
Nov 19, 20256.066.065.915.955.89-1.16%4,117,791
Nov 18, 20255.996.065.966.025.960.33%4,845,038
Nov 17, 20256.136.135.966.005.94-1.15%3,439,497
Nov 14, 20256.106.166.076.076.01-1.30%6,204,089
Nov 13, 20256.136.236.086.156.09-0.16%6,168,049
Nov 12, 20256.216.236.146.166.10-0.81%5,789,063
Nov 11, 20256.326.406.186.216.15-1.74%6,167,935
Nov 10, 20256.276.336.186.326.251.28%12,728,262
Nov 7, 20255.916.485.916.246.179.09%17,267,176
Nov 6, 20255.595.745.585.725.662.33%8,489,951
Nov 5, 20255.565.605.525.595.531.27%3,661,518
Nov 4, 20255.545.555.505.525.46-0.72%2,992,130
Nov 3, 20255.565.595.465.565.50-0.36%3,950,389
Oct 31, 20255.555.625.525.585.520.18%4,371,826
Oct 30, 20255.655.655.565.575.51-1.07%3,318,944
Oct 29, 20255.775.795.615.635.57-2.09%4,190,524
Oct 28, 20255.685.845.685.755.690.52%4,586,135
Oct 27, 20255.765.795.675.725.66-0.69%2,717,170
Oct 24, 20255.855.855.755.765.70-0.69%3,910,335
Oct 23, 20255.925.945.785.805.74-1.69%5,183,035
Oct 22, 20255.955.965.895.905.84-0.84%4,046,619
Oct 21, 20256.056.075.955.955.89-1.65%4,527,851
Oct 20, 20256.006.075.976.055.991.17%3,924,627
Oct 17, 20255.945.985.885.985.920.50%5,297,734
Oct 16, 20255.966.015.915.955.89-4,420,769
Oct 15, 20255.865.965.865.955.891.54%5,763,079
Oct 14, 20255.815.905.785.865.800.51%5,923,202