Algonquin Power & Utiliti... (AQN)
NYSE: AQN
· Real-Time Price · USD
5.62
-0.05 (-0.88%)
At close: Sep 08, 2025, 3:59 PM
5.78
2.85%
After-hours: Sep 08, 2025, 07:48 PM EDT
AQN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 5.68 | 5.69 | 5.61 | 5.63 | n/a | -0.71% | 4,139,880 |
| Sep 5, 2025 | 5.70 | 5.70 | 5.66 | 5.67 | 5.67 | 0.53% | 3,675,024 |
| Sep 4, 2025 | 5.64 | 5.68 | 5.59 | 5.64 | 5.64 | 0.18% | 3,680,085 |
| Sep 3, 2025 | 5.64 | 5.67 | 5.60 | 5.63 | 5.63 | -0.35% | 3,652,740 |
| Sep 2, 2025 | 5.75 | 5.77 | 5.64 | 5.65 | 5.65 | -2.59% | 3,843,200 |
| Aug 29, 2025 | 5.80 | 5.85 | 5.80 | 5.80 | 5.80 | 0.00% | 2,660,541 |
| Aug 28, 2025 | 5.82 | 5.84 | 5.78 | 5.80 | 5.80 | -0.17% | 3,704,400 |
| Aug 27, 2025 | 5.77 | 5.85 | 5.75 | 5.81 | 5.81 | 0.69% | 4,281,000 |
| Aug 26, 2025 | 5.77 | 5.77 | 5.69 | 5.77 | 5.77 | 0.00% | 4,701,122 |
| Aug 25, 2025 | 5.80 | 5.83 | 5.73 | 5.77 | 5.77 | -0.86% | 4,533,400 |
| Aug 22, 2025 | 5.84 | 5.87 | 5.80 | 5.82 | 5.82 | 0.34% | 4,955,798 |
| Aug 21, 2025 | 5.81 | 5.87 | 5.78 | 5.80 | 5.80 | -0.34% | 4,576,100 |
| Aug 20, 2025 | 5.80 | 5.85 | 5.77 | 5.82 | 5.82 | 0.34% | 5,449,824 |
| Aug 19, 2025 | 5.81 | 5.84 | 5.78 | 5.80 | 5.80 | -0.17% | 3,391,146 |
| Aug 18, 2025 | 5.81 | 5.85 | 5.79 | 5.81 | 5.81 | -0.34% | 3,663,227 |
| Aug 15, 2025 | 5.87 | 5.88 | 5.82 | 5.83 | 5.83 | -0.68% | 3,596,746 |
| Aug 14, 2025 | 5.79 | 5.94 | 5.79 | 5.87 | 5.87 | 0.86% | 7,794,932 |
| Aug 13, 2025 | 5.77 | 5.84 | 5.75 | 5.82 | 5.82 | 1.04% | 7,882,833 |
| Aug 12, 2025 | 5.73 | 5.81 | 5.68 | 5.76 | 5.76 | 1.41% | 6,895,500 |
| Aug 11, 2025 | 5.67 | 5.77 | 5.67 | 5.68 | 5.68 | -0.18% | 5,073,500 |