Algonquin Power & Utilities Corp. Common Shares (AQN)
5.0350
+0.0050 (0.10%)
NYSE · Last Trade: Oct 1st, 3:01 PM EDT
Historical Prices For Algonquin Power & Utilities Corp. Common Shares (AQN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/30/2026 | 5.08 | 5.11 | 5.02 | 5.03 | 6,050,358 | 5.03 |
| 9/29/2026 | 4.95 | 5.07 | 4.91 | 5.05 | 4,363,828 | 5.05 |
| 9/28/2026 | 4.98 | 5.03 | 4.96 | 5.01 | 4,089,366 | 4.95 |
| 9/25/2026 | 5.01 | 5.03 | 4.96 | 5.00 | 2,992,049 | 4.94 |
| 9/24/2026 | 5.07 | 5.08 | 5.00 | 5.02 | 4,480,000 | 4.95 |
| 9/23/2026 | 5.20 | 5.20 | 5.05 | 5.06 | 4,886,975 | 4.99 |
| 9/22/2026 | 5.25 | 5.28 | 5.20 | 5.21 | 3,456,099 | 5.14 |
| 9/21/2026 | 5.35 | 5.35 | 5.22 | 5.24 | 3,515,037 | 5.17 |
| 9/18/2026 | 5.34 | 5.39 | 5.32 | 5.35 | 5,211,613 | 5.28 |
| 9/17/2026 | 5.36 | 5.40 | 5.32 | 5.38 | 4,645,338 | 5.31 |
| 9/16/2026 | 5.33 | 5.34 | 5.29 | 5.32 | 3,652,703 | 5.25 |
| 9/15/2026 | 5.34 | 5.36 | 5.27 | 5.28 | 4,448,494 | 5.21 |
| 9/14/2026 | 5.32 | 5.38 | 5.24 | 5.35 | 12,301,105 | 5.28 |
| 9/11/2026 | 5.45 | 5.45 | 5.28 | 5.31 | 7,221,618 | 5.24 |
| 9/10/2026 | 5.59 | 5.59 | 5.41 | 5.43 | 5,752,207 | 5.36 |
| 9/09/2026 | 5.69 | 5.71 | 5.59 | 5.59 | 3,330,828 | 5.52 |
| 9/08/2026 | 5.69 | 5.73 | 5.66 | 5.68 | 3,582,341 | 5.61 |
| 9/04/2026 | 5.58 | 5.69 | 5.57 | 5.67 | 3,195,371 | 5.60 |
| 9/03/2026 | 5.65 | 5.69 | 5.58 | 5.60 | 3,320,175 | 5.53 |
| 9/02/2026 | 5.65 | 5.68 | 5.60 | 5.63 | 3,343,324 | 5.56 |
| 9/01/2026 | 5.65 | 5.70 | 5.60 | 5.66 | 4,145,667 | 5.59 |
| 8/31/2026 | 5.63 | 5.67 | 5.62 | 5.66 | 3,445,863 | 5.59 |
| 8/28/2026 | 5.70 | 5.75 | 5.63 | 5.66 | 3,678,309 | 5.59 |
| 8/27/2026 | 5.70 | 5.71 | 5.66 | 5.68 | 3,132,547 | 5.61 |
| 8/26/2026 | 5.71 | 5.75 | 5.69 | 5.71 | 2,377,511 | 5.64 |
| 8/25/2026 | 5.69 | 5.78 | 5.64 | 5.75 | 3,486,941 | 5.68 |
| 8/24/2026 | 5.70 | 5.70 | 5.65 | 5.69 | 2,574,466 | 5.62 |
| 8/21/2026 | 5.84 | 5.84 | 5.70 | 5.70 | 3,828,176 | 5.63 |
| 8/20/2026 | 5.79 | 5.88 | 5.79 | 5.82 | 2,943,616 | 5.74 |
| 8/19/2026 | 5.82 | 5.86 | 5.79 | 5.82 | 4,316,148 | 5.74 |
| 8/18/2026 | 5.88 | 5.88 | 5.79 | 5.79 | 3,203,267 | 5.71 |
| 8/17/2026 | 5.85 | 5.89 | 5.80 | 5.83 | 2,165,126 | 5.75 |
| 8/14/2026 | 5.81 | 5.89 | 5.81 | 5.89 | 3,109,383 | 5.81 |
| 8/13/2026 | 5.78 | 5.83 | 5.75 | 5.82 | 2,591,337 | 5.74 |
| 8/12/2026 | 5.80 | 5.87 | 5.75 | 5.77 | 3,501,702 | 5.70 |
| 8/11/2026 | 5.68 | 5.86 | 5.66 | 5.81 | 5,998,244 | 5.73 |
| 8/10/2026 | 5.66 | 5.75 | 5.62 | 5.66 | 6,027,030 | 5.59 |
| 8/07/2026 | 5.63 | 5.76 | 5.54 | 5.74 | 5,635,924 | 5.67 |
| 8/06/2026 | 5.83 | 5.84 | 5.73 | 5.75 | 2,276,966 | 5.68 |
| 8/05/2026 | 5.81 | 5.82 | 5.71 | 5.77 | 2,702,544 | 5.70 |
| 8/04/2026 | 5.74 | 5.81 | 5.68 | 5.79 | 3,736,828 | 5.71 |
| 8/03/2026 | 5.86 | 5.87 | 5.72 | 5.74 | 2,774,184 | 5.67 |
| 7/31/2026 | 5.97 | 5.98 | 5.84 | 5.84 | 6,008,672 | 5.76 |
| 7/30/2026 | 5.97 | 6.04 | 5.94 | 5.98 | 2,699,747 | 5.90 |
| 7/29/2026 | 6.05 | 6.12 | 5.93 | 5.96 | 3,995,341 | 5.88 |
| 7/28/2026 | 6.04 | 6.19 | 6.04 | 6.08 | 3,814,596 | 6.00 |
| 7/27/2026 | 6.09 | 6.12 | 6.01 | 6.01 | 4,314,502 | 5.93 |
| 7/24/2026 | 6.01 | 6.10 | 5.96 | 6.10 | 6,854,753 | 6.02 |
| 7/23/2026 | 5.90 | 6.00 | 5.88 | 5.99 | 2,633,191 | 5.91 |
| 7/22/2026 | 5.79 | 5.97 | 5.79 | 5.96 | 5,114,417 | 5.88 |
| 7/21/2026 | 5.80 | 5.81 | 5.74 | 5.76 | 2,493,468 | 5.69 |
| 7/20/2026 | 5.84 | 5.89 | 5.80 | 5.81 | 2,194,648 | 5.73 |
| 7/17/2026 | 5.90 | 5.91 | 5.79 | 5.84 | 3,439,535 | 5.76 |
| 7/16/2026 | 5.77 | 5.89 | 5.76 | 5.87 | 2,949,248 | 5.79 |
| 7/15/2026 | 5.82 | 5.85 | 5.77 | 5.77 | 2,903,727 | 5.70 |
| 7/14/2026 | 5.75 | 5.85 | 5.75 | 5.81 | 3,724,819 | 5.73 |
| 7/13/2026 | 5.66 | 5.74 | 5.66 | 5.72 | 2,567,593 | 5.65 |
| 7/10/2026 | 5.66 | 5.70 | 5.62 | 5.65 | 3,180,185 | 5.58 |
| 7/09/2026 | 5.71 | 5.75 | 5.63 | 5.66 | 4,683,369 | 5.59 |
| 7/08/2026 | 5.60 | 5.72 | 5.59 | 5.69 | 5,206,382 | 5.62 |
| 7/07/2026 | 5.60 | 5.67 | 5.55 | 5.61 | 6,824,595 | 5.54 |
| 7/06/2026 | 5.48 | 5.63 | 5.46 | 5.58 | 8,247,412 | 5.51 |
| 7/02/2026 | 5.71 | 5.75 | 5.44 | 5.48 | 11,247,362 | 5.41 |
| 7/01/2026 | 5.86 | 5.86 | 5.45 | 5.45 | 5,693,761 | 5.38 |