Algonquin Power & Utilities Corp. AQN
5.60 USD +0.07 (+1.27%)
Regular-session close
5.60 0.00 0.00%
After hours · Nov 13, 5:21 PM ET
5.54 Day range 5.61
5.00 52-week range 6.98
- YTD
- -8.94%
- 1 year
- -8.94%
AQN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.57 | 5.61 | 5.54 | 5.60 | +0.07 | +1.27% | 3,448,955 |
| Nov 12, 2026 | 5.54 | 5.61 | 5.51 | 5.53 | -0.04 | -0.72% | 3,647,305 |
| Nov 11, 2026 | 5.60 | 5.61 | 5.55 | 5.57 | -0.07 | -1.24% | 3,776,350 |
| Nov 10, 2026 | 5.62 | 5.66 | 5.58 | 5.64 | -0.02 | -0.35% | 3,222,208 |
| Nov 9, 2026 | 5.53 | 5.70 | 5.51 | 5.66 | +0.14 | +2.54% | 5,382,927 |
| Nov 6, 2026 | 5.54 | 5.71 | 5.47 | 5.52 | -0.12 | -2.13% | 13,183,900 |
| Nov 5, 2026 | 5.67 | 5.67 | 5.54 | 5.64 | 0.00 | 0.00% | 7,501,700 |
| Nov 4, 2026 | 5.56 | 5.67 | 5.52 | 5.64 | +0.12 | +2.17% | 4,291,200 |
| Nov 3, 2026 | 5.59 | 5.62 | 5.52 | 5.52 | -0.09 | -1.60% | 2,622,600 |
| Nov 2, 2026 | 5.45 | 5.61 | 5.43 | 5.61 | +0.15 | +2.75% | 3,897,500 |
| Oct 30, 2026 | 5.43 | 5.47 | 5.41 | 5.46 | +0.03 | +0.55% | 2,478,700 |
| Oct 29, 2026 | 5.38 | 5.45 | 5.35 | 5.43 | +0.09 | +1.69% | 3,861,400 |
| Oct 28, 2026 | 5.41 | 5.43 | 5.29 | 5.34 | -0.08 | -1.48% | 3,506,600 |
| Oct 27, 2026 | 5.37 | 5.42 | 5.36 | 5.42 | +0.06 | +1.12% | 3,126,100 |
| Oct 26, 2026 | 5.38 | 5.39 | 5.33 | 5.36 | -0.05 | -0.92% | 1,570,400 |
| Oct 23, 2026 | 5.42 | 5.48 | 5.38 | 5.41 | -0.04 | -0.73% | 3,733,400 |
| Oct 22, 2026 | 5.33 | 5.46 | 5.32 | 5.45 | +0.14 | +2.64% | 3,508,100 |
| Oct 21, 2026 | 5.26 | 5.33 | 5.25 | 5.31 | +0.08 | +1.53% | 2,598,600 |
| Oct 20, 2026 | 5.16 | 5.28 | 5.16 | 5.23 | +0.07 | +1.36% | 2,591,500 |
| Oct 19, 2026 | 5.22 | 5.25 | 5.13 | 5.16 | -0.09 | -1.71% | 3,041,800 |
| Oct 16, 2026 | 5.22 | 5.29 | 5.19 | 5.25 | +0.05 | +0.96% | 4,200,600 |
| Oct 15, 2026 | 5.24 | 5.27 | 5.15 | 5.20 | +0.05 | +0.97% | 4,413,100 |
| Oct 14, 2026 | 5.09 | 5.17 | 5.07 | 5.15 | +0.02 | +0.39% | 3,587,400 |
| Oct 13, 2026 | 5.12 | 5.15 | 5.03 | 5.13 | +0.02 | +0.39% | 3,772,600 |
| Oct 12, 2026 | 5.11 | 5.12 | 5.08 | 5.11 | 0.00 | 0.00% | 1,715,100 |
| Oct 9, 2026 | 5.07 | 5.11 | 5.04 | 5.11 | +0.03 | +0.59% | 2,389,900 |
| Oct 8, 2026 | 5.08 | 5.10 | 5.02 | 5.08 | +0.02 | +0.40% | 5,996,100 |
| Oct 7, 2026 | 5.05 | 5.11 | 5.03 | 5.06 | 0.00 | 0.00% | 5,534,300 |
| Oct 6, 2026 | 5.09 | 5.13 | 5.05 | 5.06 | -0.01 | -0.20% | 6,420,300 |
| Oct 5, 2026 | 5.12 | 5.12 | 5.04 | 5.07 | -0.03 | -0.59% | 4,242,600 |
| Oct 2, 2026 | 5.07 | 5.15 | 5.05 | 5.10 | +0.07 | +1.39% | 4,384,100 |
| Oct 1, 2026 | 4.99 | 5.06 | 4.96 | 5.03 | 0.00 | 0.00% | 4,688,000 |
| Sep 30, 2026 | 5.08 | 5.11 | 5.02 | 5.03 | -0.02 | -0.40% | 6,050,400 |
| Sep 29, 2026 | 4.95 | 5.07 | 4.91 | 5.05 | +0.04 | +0.80% | 4,363,200 |
| Sep 28, 2026 | 4.98 | 5.03 | 4.96 | 5.01 | +0.01 | +0.20% | 4,089,300 |
| Sep 25, 2026 | 5.01 | 5.03 | 4.96 | 5.00 | -0.02 | -0.40% | 2,992,000 |
| Sep 24, 2026 | 5.07 | 5.08 | 5.00 | 5.02 | -0.04 | -0.79% | 4,479,900 |
| Sep 23, 2026 | 5.20 | 5.20 | 5.05 | 5.06 | -0.15 | -2.88% | 4,887,000 |
| Sep 22, 2026 | 5.25 | 5.28 | 5.20 | 5.21 | -0.03 | -0.57% | 3,456,100 |
| Sep 21, 2026 | 5.35 | 5.35 | 5.22 | 5.24 | -0.11 | -2.06% | 3,515,000 |
| Sep 18, 2026 | 5.34 | 5.40 | 5.32 | 5.35 | -0.03 | -0.56% | 5,211,600 |
| Sep 17, 2026 | 5.36 | 5.40 | 5.32 | 5.38 | +0.06 | +1.13% | 4,645,300 |
| Sep 16, 2026 | 5.33 | 5.34 | 5.29 | 5.32 | +0.04 | +0.76% | 3,652,700 |
| Sep 15, 2026 | 5.34 | 5.36 | 5.27 | 5.28 | -0.07 | -1.31% | 4,448,500 |
| Sep 14, 2026 | 5.32 | 5.38 | 5.24 | 5.35 | +0.04 | +0.75% | 12,269,000 |
| Sep 11, 2026 | 5.45 | 5.45 | 5.28 | 5.31 | -0.12 | -2.21% | 7,221,600 |
| Sep 10, 2026 | 5.59 | 5.59 | 5.41 | 5.43 | -0.16 | -2.86% | 5,752,200 |
| Sep 9, 2026 | 5.69 | 5.71 | 5.59 | 5.59 | -0.09 | -1.58% | 3,330,800 |
| Sep 8, 2026 | 5.69 | 5.73 | 5.66 | 5.68 | +0.01 | +0.18% | 3,582,300 |
| Sep 4, 2026 | 5.58 | 5.69 | 5.57 | 5.67 | +0.07 | +1.25% | 3,156,300 |
| Sep 3, 2026 | 5.65 | 5.69 | 5.59 | 5.60 | -0.03 | -0.53% | 3,320,200 |
| Sep 2, 2026 | 5.65 | 5.68 | 5.60 | 5.63 | -0.03 | -0.53% | 3,343,300 |
| Sep 1, 2026 | 5.65 | 5.70 | 5.60 | 5.66 | 0.00 | 0.00% | 4,145,700 |
| Aug 31, 2026 | 5.63 | 5.67 | 5.62 | 5.66 | 0.00 | 0.00% | 3,445,900 |
| Aug 28, 2026 | 5.70 | 5.76 | 5.64 | 5.66 | -0.02 | -0.35% | 3,677,300 |
| Aug 27, 2026 | 5.70 | 5.72 | 5.66 | 5.68 | -0.03 | -0.53% | 3,132,500 |
| Aug 26, 2026 | 5.71 | 5.76 | 5.69 | 5.71 | -0.04 | -0.70% | 2,377,500 |
| Aug 25, 2026 | 5.69 | 5.78 | 5.65 | 5.75 | +0.06 | +1.05% | 3,486,800 |
| Aug 24, 2026 | 5.70 | 5.70 | 5.65 | 5.69 | -0.01 | -0.18% | 2,572,300 |
| Aug 21, 2026 | 5.84 | 5.84 | 5.70 | 5.70 | -0.12 | -2.06% | 3,828,200 |
| Aug 20, 2026 | 5.79 | 5.88 | 5.79 | 5.82 | 0.00 | 0.00% | 2,943,600 |
| Aug 19, 2026 | 5.82 | 5.86 | 5.79 | 5.82 | +0.03 | +0.52% | 4,316,000 |
| Aug 18, 2026 | 5.88 | 5.88 | 5.79 | 5.79 | -0.04 | -0.69% | 3,203,300 |
| Aug 17, 2026 | 5.85 | 5.89 | 5.80 | 5.83 | -0.06 | -1.02% | 2,165,100 |
| Aug 14, 2026 | 5.81 | 5.89 | 5.81 | 5.89 | +0.07 | +1.20% | 3,109,400 |
65 days, newest first. Daily bars as drawn on the AQN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.