Algonquin Power & Utiliti... (AQN)
NYSE: AQN
· Real-Time Price · USD
5.78
0.05 (0.87%)
At close: Oct 03, 2025, 3:59 PM
5.80
0.35%
After-hours: Oct 03, 2025, 06:12 PM EDT
AQN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.73 | 5.83 | 5.73 | 5.77 | 5.77 | 0.70% | 5,685,145 |
| Oct 2, 2025 | 5.69 | 5.74 | 5.66 | 5.73 | 5.73 | 0.35% | 6,530,762 |
| Oct 1, 2025 | 5.43 | 5.77 | 5.43 | 5.71 | 5.71 | 6.33% | 10,724,955 |
| Sep 30, 2025 | 5.34 | 5.40 | 5.33 | 5.37 | 5.37 | -0.56% | 3,162,223 |
| Sep 29, 2025 | 5.40 | 5.43 | 5.32 | 5.40 | 5.33 | 0.19% | 4,700,412 |
| 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 | 5.34 | -0.55% | 4,043,820 |
| Sep 23, 2025 | 5.45 | 5.47 | 5.42 | 5.44 | 5.37 | 0.00% | 4,267,811 |
| Sep 22, 2025 | 5.46 | 5.47 | 5.43 | 5.44 | 5.37 | -0.73% | 4,001,937 |
| Sep 19, 2025 | 5.50 | 5.55 | 5.45 | 5.48 | 5.41 | 0.00% | 7,217,629 |
| Sep 18, 2025 | 5.50 | 5.52 | 5.44 | 5.48 | 5.41 | -0.54% | 4,055,040 |
| Sep 17, 2025 | 5.54 | 5.57 | 5.50 | 5.51 | 5.44 | 0.00% | 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% | 3,295,700 |
| Sep 10, 2025 | 5.64 | 5.64 | 5.58 | 5.60 | 5.53 | -0.18% | 1,988,500 |
| Sep 9, 2025 | 5.63 | 5.65 | 5.60 | 5.61 | 5.54 | -0.36% | 2,955,900 |
| Sep 8, 2025 | 5.68 | 5.69 | 5.61 | 5.63 | 5.56 | -0.71% | 4,140,400 |
Page 1 of 136