Algonquin Power & Utilities Corp. Common Shares (AQN)
5.7400
-0.0200 (-0.35%)
NYSE · Last Trade: Oct 27th, 9:57 AM EDT
Historical Prices For Algonquin Power & Utilities Corp. Common Shares (AQN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/24/2025 | 5.85 | 5.85 | 5.75 | 5.76 | 3,910,336 | 5.76 |
| 10/23/2025 | 5.92 | 5.94 | 5.78 | 5.80 | 5,183,038 | 5.80 |
| 10/22/2025 | 5.95 | 5.96 | 5.89 | 5.90 | 4,046,619 | 5.90 |
| 10/21/2025 | 6.05 | 6.07 | 5.95 | 5.95 | 4,527,851 | 5.95 |
| 10/20/2025 | 6.00 | 6.07 | 5.97 | 6.05 | 3,924,628 | 6.05 |
| 10/17/2025 | 5.94 | 5.98 | 5.88 | 5.98 | 5,297,736 | 5.98 |
| 10/16/2025 | 5.96 | 6.01 | 5.91 | 5.95 | 4,420,769 | 5.95 |
| 10/15/2025 | 5.86 | 5.96 | 5.86 | 5.95 | 5,763,082 | 5.95 |
| 10/14/2025 | 5.81 | 5.90 | 5.78 | 5.86 | 5,923,203 | 5.86 |
| 10/13/2025 | 5.79 | 5.84 | 5.78 | 5.83 | 1,458,297 | 5.83 |
| 10/10/2025 | 5.83 | 5.85 | 5.78 | 5.79 | 4,832,427 | 5.79 |
| 10/09/2025 | 5.90 | 5.97 | 5.79 | 5.80 | 5,286,633 | 5.80 |
| 10/08/2025 | 5.82 | 5.89 | 5.89 | 5.89 | 5,786,506 | 5.89 |
| 10/07/2025 | 5.79 | 5.83 | 5.76 | 5.79 | 4,968,568 | 5.79 |
| 10/06/2025 | 5.80 | 5.84 | 5.74 | 5.79 | 6,948,315 | 5.79 |
| 10/03/2025 | 5.73 | 5.83 | 5.73 | 5.77 | 5,686,162 | 5.77 |
| 10/02/2025 | 5.69 | 5.74 | 5.66 | 5.73 | 6,530,697 | 5.73 |
| 10/01/2025 | 5.43 | 5.77 | 5.43 | 5.71 | 10,724,862 | 5.71 |
| 9/30/2025 | 5.34 | 5.40 | 5.33 | 5.37 | 3,162,222 | 5.37 |
| 9/29/2025 | 5.40 | 5.43 | 5.32 | 5.40 | 4,700,412 | 5.40 |
| 9/26/2025 | 5.40 | 5.45 | 5.36 | 5.39 | 4,578,562 | 5.39 |
| 9/25/2025 | 5.43 | 5.43 | 5.37 | 5.37 | 5,291,103 | 5.37 |
| 9/24/2025 | 5.45 | 5.45 | 5.40 | 5.41 | 4,043,820 | 5.41 |
| 9/23/2025 | 5.45 | 5.47 | 5.42 | 5.44 | 4,267,812 | 5.44 |
| 9/22/2025 | 5.46 | 5.47 | 5.43 | 5.44 | 4,001,933 | 5.44 |
| 9/19/2025 | 5.50 | 5.55 | 5.45 | 5.48 | 7,217,631 | 5.48 |
| 9/18/2025 | 5.50 | 5.52 | 5.44 | 5.48 | 4,055,021 | 5.48 |
| 9/17/2025 | 5.54 | 5.57 | 5.50 | 5.51 | 3,046,236 | 5.51 |
| 9/16/2025 | 5.58 | 5.58 | 5.51 | 5.51 | 3,622,300 | 5.51 |
| 9/15/2025 | 5.62 | 5.63 | 5.56 | 5.59 | 4,223,151 | 5.59 |
| 9/12/2025 | 5.65 | 5.65 | 5.55 | 5.60 | 3,085,727 | 5.60 |
| 9/11/2025 | 5.58 | 5.63 | 5.57 | 5.61 | 3,295,686 | 5.61 |
| 9/10/2025 | 5.64 | 5.64 | 5.58 | 5.60 | 1,988,466 | 5.60 |
| 9/09/2025 | 5.63 | 5.65 | 5.59 | 5.61 | 2,955,881 | 5.61 |
| 9/08/2025 | 5.68 | 5.69 | 5.61 | 5.63 | 4,139,886 | 5.63 |
| 9/05/2025 | 5.70 | 5.70 | 5.66 | 5.67 | 3,675,025 | 5.67 |
| 9/04/2025 | 5.64 | 5.68 | 5.59 | 5.64 | 3,680,085 | 5.64 |
| 9/03/2025 | 5.64 | 5.67 | 5.60 | 5.63 | 3,651,241 | 5.63 |
| 9/02/2025 | 5.75 | 5.77 | 5.64 | 5.65 | 3,840,134 | 5.65 |
| 8/29/2025 | 5.80 | 5.85 | 5.79 | 5.80 | 2,660,541 | 5.80 |
| 8/28/2025 | 5.82 | 5.84 | 5.78 | 5.80 | 3,703,758 | 5.80 |
| 8/27/2025 | 5.77 | 5.85 | 5.75 | 5.81 | 4,280,964 | 5.81 |
| 8/26/2025 | 5.77 | 5.77 | 5.69 | 5.77 | 4,701,123 | 5.77 |
| 8/25/2025 | 5.80 | 5.83 | 5.73 | 5.77 | 4,533,385 | 5.77 |
| 8/22/2025 | 5.84 | 5.87 | 5.80 | 5.82 | 4,955,799 | 5.82 |
| 8/21/2025 | 5.81 | 5.87 | 5.78 | 5.80 | 4,576,091 | 5.80 |
| 8/20/2025 | 5.80 | 5.85 | 5.77 | 5.82 | 5,449,826 | 5.82 |
| 8/19/2025 | 5.81 | 5.84 | 5.78 | 5.80 | 3,391,146 | 5.80 |
| 8/18/2025 | 5.81 | 5.85 | 5.79 | 5.81 | 3,663,228 | 5.81 |
| 8/15/2025 | 5.87 | 5.88 | 5.82 | 5.83 | 3,596,747 | 5.83 |
| 8/14/2025 | 5.79 | 5.94 | 5.79 | 5.87 | 7,794,936 | 5.87 |
| 8/13/2025 | 5.77 | 5.84 | 5.75 | 5.82 | 7,882,639 | 5.82 |
| 8/12/2025 | 5.73 | 5.81 | 5.68 | 5.76 | 6,895,460 | 5.76 |
| 8/11/2025 | 5.67 | 5.77 | 5.67 | 5.68 | 5,073,490 | 5.68 |
| 8/08/2025 | 5.83 | 5.93 | 5.67 | 5.69 | 7,100,840 | 5.69 |
| 8/07/2025 | 5.89 | 6.00 | 5.88 | 5.92 | 11,089,492 | 5.92 |
| 8/06/2025 | 5.98 | 5.99 | 5.84 | 5.90 | 9,604,422 | 5.90 |
| 8/05/2025 | 5.98 | 6.08 | 5.88 | 5.93 | 17,174,909 | 5.93 |
| 8/04/2025 | 5.95 | 6.03 | 5.93 | 6.00 | 2,757,617 | 6.00 |
| 8/01/2025 | 5.91 | 5.95 | 5.83 | 5.90 | 7,273,238 | 5.90 |
| 7/31/2025 | 5.93 | 6.01 | 5.81 | 5.90 | 7,495,072 | 5.90 |
| 7/30/2025 | 5.93 | 6.03 | 5.93 | 5.96 | 8,456,210 | 5.96 |
| 7/29/2025 | 5.95 | 5.96 | 5.89 | 5.94 | 4,099,777 | 5.94 |
| 7/28/2025 | 5.97 | 6.00 | 5.90 | 5.91 | 4,972,193 | 5.91 |