Algonquin Power & Utilities Corp. (AQN)
NYSE: AQN · Real-Time Price · USD
6.02
+0.06 (1.01%)
At close: Jun 26, 2026, 4:00 PM EDT
6.05
+0.03 (0.50%)
After-hours: Jun 26, 2026, 7:57 PM EDT
AQN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.97 | 6.04 | 5.97 | 6.02 | 6.02 | 1.01% | 2,333,652 |
| Jun 25, 2026 | 6.00 | 6.07 | 5.94 | 5.96 | 5.96 | -0.33% | 3,763,148 |
| Jun 24, 2026 | 5.93 | 5.99 | 5.86 | 5.98 | 5.98 | 1.18% | 3,631,065 |
| Jun 23, 2026 | 5.87 | 5.93 | 5.84 | 5.91 | 5.91 | 0.85% | 2,924,749 |
| Jun 22, 2026 | 5.89 | 5.94 | 5.83 | 5.86 | 5.86 | -0.51% | 2,198,868 |
| Jun 18, 2026 | 5.92 | 5.95 | 5.85 | 5.89 | 5.89 | 0.34% | 3,809,712 |
| Jun 17, 2026 | 6.01 | 6.04 | 5.86 | 5.87 | 5.87 | -2.33% | 3,686,706 |
| Jun 16, 2026 | 6.00 | 6.07 | 5.99 | 6.01 | 6.01 | 0.17% | 3,507,842 |
| Jun 15, 2026 | 5.95 | 6.01 | 5.91 | 6.00 | 6.00 | 1.01% | 3,470,774 |
| Jun 12, 2026 | 5.89 | 5.95 | 5.85 | 5.94 | 5.94 | 0.85% | 4,087,646 |
| Jun 11, 2026 | 5.90 | 5.94 | 5.86 | 5.89 | 5.89 | -0.34% | 3,398,621 |
| Jun 10, 2026 | 5.93 | 5.99 | 5.90 | 5.91 | 5.91 | -0.51% | 2,867,669 |
| Jun 9, 2026 | 5.94 | 6.01 | 5.92 | 5.94 | 5.94 | 0.68% | 3,298,724 |
| Jun 8, 2026 | 5.97 | 6.05 | 5.90 | 5.90 | 5.90 | -1.83% | 4,023,889 |
| Jun 5, 2026 | 5.95 | 6.02 | 5.92 | 6.01 | 6.01 | 1.18% | 3,952,106 |
| Jun 4, 2026 | 5.87 | 5.97 | 5.81 | 5.94 | 5.94 | 2.06% | 5,679,335 |
| Jun 3, 2026 | 5.91 | 5.95 | 5.80 | 5.82 | 5.82 | -1.52% | 3,897,862 |
| Jun 2, 2026 | 5.80 | 5.95 | 5.80 | 5.91 | 5.91 | 0.85% | 4,353,730 |
| Jun 1, 2026 | 5.87 | 5.89 | 5.79 | 5.86 | 5.86 | -0.51% | 6,558,988 |
| May 29, 2026 | 5.92 | 5.94 | 5.87 | 5.89 | 5.89 | -0.67% | 5,917,152 |
| May 28, 2026 | 5.92 | 5.99 | 5.90 | 5.93 | 5.93 | - | 7,628,107 |
| May 27, 2026 | 6.00 | 6.04 | 5.92 | 5.93 | 5.93 | -1.50% | 5,781,876 |
| May 26, 2026 | 6.00 | 6.06 | 5.94 | 6.02 | 6.02 | 0.84% | 6,705,034 |
| May 22, 2026 | 5.91 | 6.01 | 5.89 | 5.97 | 5.97 | 1.02% | 4,238,399 |
| May 21, 2026 | 5.88 | 5.92 | 5.85 | 5.91 | 5.91 | 0.34% | 4,335,083 |
| May 20, 2026 | 5.78 | 5.92 | 5.75 | 5.89 | 5.89 | 1.90% | 5,829,440 |
| May 19, 2026 | 5.75 | 5.79 | 5.71 | 5.78 | 5.78 | 0.35% | 3,854,364 |
| May 18, 2026 | 5.76 | 5.83 | 5.75 | 5.76 | 5.76 | 0.17% | 2,865,506 |
| May 15, 2026 | 5.85 | 5.87 | 5.72 | 5.75 | 5.75 | -2.21% | 5,204,856 |
| May 14, 2026 | 5.92 | 5.97 | 5.87 | 5.88 | 5.88 | -0.51% | 3,260,350 |
| May 13, 2026 | 5.94 | 5.99 | 5.90 | 5.91 | 5.91 | -0.67% | 2,735,800 |
| May 12, 2026 | 5.95 | 5.99 | 5.89 | 5.95 | 5.95 | -0.34% | 5,401,692 |
| May 11, 2026 | 6.10 | 6.12 | 5.94 | 5.97 | 5.97 | -1.65% | 3,177,752 |
| May 8, 2026 | 6.33 | 6.55 | 6.03 | 6.07 | 6.07 | -3.34% | 7,607,658 |
| May 7, 2026 | 6.31 | 6.35 | 6.25 | 6.28 | 6.28 | -0.79% | 3,208,673 |
| May 6, 2026 | 6.36 | 6.39 | 6.28 | 6.33 | 6.33 | - | 3,863,400 |
| May 5, 2026 | 6.30 | 6.37 | 6.25 | 6.33 | 6.33 | 0.96% | 3,448,082 |
| May 4, 2026 | 6.28 | 6.31 | 6.22 | 6.27 | 6.27 | -0.63% | 3,473,410 |
| May 1, 2026 | 6.30 | 6.36 | 6.28 | 6.31 | 6.31 | 0.48% | 2,247,155 |
| Apr 30, 2026 | 6.21 | 6.32 | 6.20 | 6.28 | 6.28 | 1.95% | 2,629,979 |
| Apr 29, 2026 | 6.25 | 6.29 | 6.15 | 6.16 | 6.16 | -1.60% | 2,304,349 |
| Apr 28, 2026 | 6.24 | 6.30 | 6.22 | 6.26 | 6.26 | -0.63% | 3,076,566 |
| Apr 27, 2026 | 6.38 | 6.41 | 6.29 | 6.30 | 6.30 | -0.63% | 2,785,624 |
| Apr 24, 2026 | 6.32 | 6.36 | 6.26 | 6.34 | 6.34 | 0.48% | 5,474,166 |
| Apr 23, 2026 | 6.24 | 6.33 | 6.24 | 6.31 | 6.31 | 1.45% | 2,619,565 |
| Apr 22, 2026 | 6.27 | 6.35 | 6.21 | 6.22 | 6.22 | 0.32% | 2,727,055 |
| Apr 21, 2026 | 6.36 | 6.36 | 6.20 | 6.20 | 6.20 | -1.59% | 3,255,704 |
| Apr 20, 2026 | 6.37 | 6.44 | 6.29 | 6.30 | 6.30 | -1.25% | 4,316,948 |
| Apr 17, 2026 | 6.41 | 6.48 | 6.37 | 6.38 | 6.38 | -0.47% | 2,563,084 |
| Apr 16, 2026 | 6.37 | 6.43 | 6.36 | 6.41 | 6.41 | 0.63% | 3,860,541 |
| Apr 15, 2026 | 6.28 | 6.39 | 6.26 | 6.37 | 6.37 | 1.11% | 3,415,535 |
| Apr 14, 2026 | 6.35 | 6.35 | 6.28 | 6.30 | 6.30 | 0.16% | 2,494,485 |
| Apr 13, 2026 | 6.39 | 6.39 | 6.29 | 6.29 | 6.29 | -1.56% | 4,006,841 |
| Apr 10, 2026 | 6.33 | 6.43 | 6.33 | 6.39 | 6.39 | 1.11% | 5,041,534 |
| Apr 9, 2026 | 6.29 | 6.42 | 6.25 | 6.32 | 6.32 | 0.80% | 6,901,020 |
| Apr 8, 2026 | 6.27 | 6.27 | 6.18 | 6.27 | 6.27 | 2.12% | 5,598,483 |
| Apr 7, 2026 | 6.18 | 6.21 | 6.13 | 6.14 | 6.14 | -0.81% | 3,200,170 |
| Apr 6, 2026 | 6.21 | 6.25 | 6.17 | 6.19 | 6.19 | -0.64% | 3,274,080 |
| Apr 2, 2026 | 6.28 | 6.29 | 6.19 | 6.23 | 6.23 | - | 3,816,668 |
| Apr 1, 2026 | 6.22 | 6.35 | 6.22 | 6.23 | 6.23 | 1.47% | 4,806,777 |
| Mar 31, 2026 | 6.13 | 6.16 | 6.02 | 6.14 | 6.14 | 0.74% | 7,604,313 |
| Mar 30, 2026 | 6.22 | 6.28 | 6.11 | 6.16 | 6.10 | 0.16% | 6,827,262 |
| Mar 27, 2026 | 6.16 | 6.22 | 6.11 | 6.15 | 6.09 | -0.97% | 4,205,373 |
| Mar 26, 2026 | 6.24 | 6.31 | 6.19 | 6.21 | 6.14 | -0.96% | 3,984,864 |
| Mar 25, 2026 | 6.40 | 6.41 | 6.27 | 6.27 | 6.20 | -0.32% | 5,063,360 |
| Mar 24, 2026 | 6.22 | 6.35 | 6.20 | 6.29 | 6.22 | 0.48% | 4,757,174 |
| Mar 23, 2026 | 6.28 | 6.34 | 6.15 | 6.26 | 6.19 | - | 4,333,273 |
| Mar 20, 2026 | 6.45 | 6.47 | 6.16 | 6.26 | 6.19 | -2.80% | 13,504,989 |
| Mar 19, 2026 | 6.41 | 6.50 | 6.37 | 6.44 | 6.37 | - | 5,574,258 |
| Mar 18, 2026 | 6.52 | 6.54 | 6.42 | 6.44 | 6.37 | -1.68% | 3,191,147 |
| Mar 17, 2026 | 6.44 | 6.64 | 6.44 | 6.55 | 6.48 | 2.02% | 4,772,667 |
| Mar 16, 2026 | 6.41 | 6.45 | 6.33 | 6.42 | 6.35 | 1.42% | 3,250,737 |
| Mar 13, 2026 | 6.35 | 6.45 | 6.30 | 6.33 | 6.26 | 0.64% | 4,698,532 |
| Mar 12, 2026 | 6.26 | 6.39 | 6.26 | 6.29 | 6.22 | 0.16% | 4,135,511 |
| Mar 11, 2026 | 6.15 | 6.29 | 6.12 | 6.28 | 6.21 | 1.78% | 4,385,451 |
| Mar 10, 2026 | 6.18 | 6.26 | 6.11 | 6.17 | 6.10 | -0.32% | 4,549,580 |
| Mar 9, 2026 | 6.07 | 6.26 | 6.02 | 6.19 | 6.12 | 1.81% | 4,622,978 |
| Mar 6, 2026 | 6.50 | 6.52 | 5.95 | 6.08 | 6.02 | -11.63% | 12,495,111 |
| Mar 5, 2026 | 6.93 | 6.95 | 6.81 | 6.88 | 6.81 | -1.29% | 4,197,756 |
| Mar 4, 2026 | 6.96 | 7.00 | 6.87 | 6.97 | 6.90 | 0.43% | 3,335,546 |
| Mar 3, 2026 | 6.86 | 6.98 | 6.74 | 6.94 | 6.87 | -0.29% | 5,484,598 |
| Mar 2, 2026 | 6.90 | 7.01 | 6.85 | 6.96 | 6.89 | -0.29% | 4,310,864 |
| Feb 27, 2026 | 6.95 | 7.11 | 6.91 | 6.98 | 6.91 | 1.45% | 4,982,068 |
| Feb 26, 2026 | 6.85 | 6.96 | 6.78 | 6.88 | 6.81 | 0.58% | 3,914,803 |
| Feb 25, 2026 | 6.80 | 6.85 | 6.75 | 6.84 | 6.77 | 0.59% | 3,995,493 |
| Feb 24, 2026 | 6.78 | 6.82 | 6.72 | 6.80 | 6.73 | 0.74% | 3,326,118 |
| Feb 23, 2026 | 6.70 | 6.76 | 6.69 | 6.75 | 6.68 | 0.75% | 2,591,129 |
| Feb 20, 2026 | 6.76 | 6.76 | 6.66 | 6.70 | 6.63 | -0.45% | 5,164,482 |
| Feb 19, 2026 | 6.74 | 6.77 | 6.70 | 6.73 | 6.66 | 0.45% | 2,677,056 |
| Feb 18, 2026 | 6.78 | 6.78 | 6.67 | 6.70 | 6.63 | -0.89% | 3,392,855 |
| Feb 17, 2026 | 6.82 | 6.86 | 6.75 | 6.76 | 6.69 | -0.73% | 4,079,487 |
| Feb 13, 2026 | 6.65 | 6.84 | 6.65 | 6.81 | 6.74 | 2.41% | 5,093,834 |
| Feb 12, 2026 | 6.61 | 6.68 | 6.58 | 6.65 | 6.58 | 0.61% | 7,282,385 |
| Feb 11, 2026 | 6.62 | 6.66 | 6.57 | 6.61 | 6.54 | -0.15% | 6,602,640 |
| Feb 10, 2026 | 6.49 | 6.66 | 6.49 | 6.62 | 6.55 | 2.00% | 5,735,087 |
| Feb 9, 2026 | 6.50 | 6.53 | 6.44 | 6.49 | 6.42 | - | 2,895,829 |
| Feb 6, 2026 | 6.58 | 6.63 | 6.46 | 6.49 | 6.42 | -0.61% | 4,152,594 |
| Feb 5, 2026 | 6.54 | 6.63 | 6.48 | 6.53 | 6.46 | -0.15% | 4,416,262 |
| Feb 4, 2026 | 6.56 | 6.60 | 6.48 | 6.54 | 6.47 | - | 5,083,439 |
| Feb 3, 2026 | 6.52 | 6.60 | 6.49 | 6.54 | 6.47 | 0.46% | 3,554,810 |