Algonquin Power & Utiliti... (AQN)
NYSE: AQN
· Real-Time Price · USD
5.79
-0.02 (-0.34%)
At close: Aug 19, 2025, 3:59 PM
5.80
0.09%
Pre-market: Aug 20, 2025, 04:09 AM EDT
AQN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 5.81 | 5.84 | 5.78 | 5.80 | 5.80 | -0.17% | 3,253,273 |
| 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 |
| Aug 8, 2025 | 5.83 | 5.93 | 5.67 | 5.69 | 5.69 | -3.89% | 7,100,835 |
| Aug 7, 2025 | 5.89 | 6.00 | 5.88 | 5.92 | 5.92 | 0.34% | 11,091,239 |
| Aug 6, 2025 | 5.98 | 5.99 | 5.84 | 5.90 | 5.90 | -0.51% | 9,604,415 |
| Aug 5, 2025 | 5.98 | 6.08 | 5.89 | 5.93 | 5.93 | -1.17% | 17,174,904 |
| Aug 4, 2025 | 5.95 | 6.03 | 5.93 | 6.00 | 6.00 | 1.69% | 2,757,617 |
| Aug 1, 2025 | 5.91 | 5.95 | 5.83 | 5.90 | 5.90 | 0.00% | 7,273,237 |
| Jul 31, 2025 | 5.93 | 6.01 | 5.81 | 5.90 | 5.90 | -1.01% | 7,495,100 |
| Jul 30, 2025 | 5.93 | 6.03 | 5.93 | 5.96 | 5.96 | 0.34% | 8,456,209 |
| Jul 29, 2025 | 5.95 | 5.96 | 5.90 | 5.94 | 5.94 | 0.51% | 4,099,944 |
| Jul 28, 2025 | 5.97 | 6.00 | 5.90 | 5.91 | 5.91 | -1.50% | 4,972,192 |
| Jul 25, 2025 | 6.02 | 6.03 | 5.96 | 6.00 | 6.00 | -0.33% | 4,205,800 |
| Jul 24, 2025 | 6.06 | 6.11 | 6.02 | 6.02 | 6.02 | -1.15% | 4,810,850 |
| Jul 23, 2025 | 6.10 | 6.15 | 6.01 | 6.09 | 6.09 | -0.33% | 4,931,121 |