NYSE : AQN
Algonquin Power & Utilities Corp. — Price history
Utilities · Utilities - Diversified · Canada
Last price 5.46 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.21B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Algonquin Power & Utilities Corp. (AQN) closed at 5.46 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 5.43 | 5.47 | 5.41 | 5.46 | 2,478,677 | +0.55% |
| 2026-10-29 | 5.38 | 5.45 | 5.35 | 5.43 | 3,861,415 | +1.69% |
| 2026-10-28 | 5.41 | 5.425 | 5.29 | 5.34 | 3,506,558 | -1.48% |
| 2026-10-27 | 5.37 | 5.42 | 5.355 | 5.42 | 3,126,086 | +1.12% |
| 2026-10-26 | 5.38 | 5.39 | 5.33 | 5.36 | 1,570,377 | -0.92% |
| 2026-10-23 | 5.42 | 5.48 | 5.38 | 5.41 | 3,733,396 | -0.73% |
| 2026-10-22 | 5.33 | 5.46 | 5.315 | 5.45 | 3,508,117 | +2.64% |
| 2026-10-21 | 5.26 | 5.33 | 5.25 | 5.31 | 2,598,569 | +1.53% |
| 2026-10-20 | 5.16 | 5.28 | 5.16 | 5.23 | 2,591,493 | +1.36% |
| 2026-10-19 | 5.22 | 5.25 | 5.13 | 5.16 | 3,041,816 | -1.71% |
| 2026-10-16 | 5.22 | 5.29 | 5.19 | 5.25 | 3,841,212 | +0.96% |
| 2026-10-15 | 5.24 | 5.27 | 5.15 | 5.2 | 4,210,799 | +0.97% |
| 2026-10-14 | 5.09 | 5.17 | 5.07 | 5.15 | 3,206,154 | +0.39% |
| 2026-10-13 | 5.12 | 5.145 | 5.032 | 5.13 | 3,520,425 | +0.39% |
| 2026-10-12 | 5.11 | 5.12 | 5.08 | 5.11 | 1,715,155 | +0.00% |
| 2026-10-09 | 5.07 | 5.11 | 5.04 | 5.11 | 2,331,073 | +0.59% |
| 2026-10-08 | 5.08 | 5.1 | 5.015 | 5.08 | 5,812,268 | +0.40% |
| 2026-10-07 | 5.05 | 5.11 | 5.025 | 5.06 | 5,287,255 | +0.00% |
| 2026-10-06 | 5.09 | 5.13 | 5.05 | 5.06 | 3,443,841 | -0.20% |
| 2026-10-05 | 5.12 | 5.12 | 5.04 | 5.07 | 4,242,576 | -0.59% |
| 2026-10-02 | 5.07 | 5.15 | 5.05 | 5.1 | 3,658,585 | +1.39% |
| 2026-10-01 | 4.99 | 5.06 | 4.96 | 5.03 | 4,643,695 | +0.00% |
| 2026-09-30 | 5.08 | 5.11 | 5.02 | 5.03 | 5,783,125 | -0.40% |
| 2026-09-29 | 4.95 | 5.07 | 4.91 | 5.05 | 3,675,571 | +2.12% |
| 2026-09-28 | 4.98 | 5.03 | 4.955 | 5.01 | 4,065,466 | +0.20% |
| 2026-09-25 | 5.01 | 5.025 | 4.96 | 5 | 2,992,048 | -0.40% |
| 2026-09-24 | 5.07 | 5.08 | 5 | 5.02 | 4,480,019 | -0.79% |
| 2026-09-23 | 5.2 | 5.2 | 5.05 | 5.06 | 4,886,977 | -2.88% |
| 2026-09-22 | 5.25 | 5.28 | 5.2 | 5.21 | 3,456,120 | -0.57% |
| 2026-09-21 | 5.35 | 5.35 | 5.22 | 5.24 | 3,516,648 | -2.06% |
| 2026-09-18 | 5.34 | 5.395 | 5.322 | 5.35 | 5,211,613 | -0.56% |
| 2026-09-17 | 5.36 | 5.4 | 5.32 | 5.38 | 4,645,340 | +1.13% |
| 2026-09-16 | 5.33 | 5.34 | 5.285 | 5.32 | 3,652,705 | +0.76% |
| 2026-09-15 | 5.34 | 5.36 | 5.27 | 5.28 | 4,448,498 | -1.31% |
| 2026-09-14 | 5.32 | 5.38 | 5.235 | 5.35 | 12,268,973 | +0.75% |
| 2026-09-11 | 5.45 | 5.45 | 5.28 | 5.31 | 7,221,618 | -2.21% |
| 2026-09-10 | 5.59 | 5.59 | 5.41 | 5.43 | 5,752,965 | -2.86% |
| 2026-09-09 | 5.69 | 5.71 | 5.59 | 5.59 | 3,330,829 | -1.58% |
| 2026-09-08 | 5.69 | 5.73 | 5.66 | 5.68 | 3,582,343 | +0.18% |
| 2026-09-04 | 5.58 | 5.69 | 5.57 | 5.67 | 3,156,362 | +1.25% |
| 2026-09-03 | 5.65 | 5.69 | 5.585 | 5.6 | 3,322,730 | -0.53% |
| 2026-09-02 | 5.65 | 5.68 | 5.601 | 5.63 | 3,343,325 | -0.53% |
| 2026-09-01 | 5.65 | 5.695 | 5.6 | 5.66 | 4,145,666 | +0.00% |
| 2026-08-31 | 5.63 | 5.67 | 5.62 | 5.66 | 3,445,863 | +0.00% |
| 2026-08-28 | 5.7 | 5.755 | 5.635 | 5.66 | 3,678,306 | -0.35% |
| 2026-08-27 | 5.7 | 5.715 | 5.655 | 5.68 | 3,132,547 | -0.53% |
| 2026-08-26 | 5.71 | 5.755 | 5.69 | 5.71 | 2,377,535 | -0.70% |
| 2026-08-25 | 5.69 | 5.78 | 5.645 | 5.75 | 3,486,941 | +1.05% |
| 2026-08-24 | 5.7 | 5.7 | 5.65 | 5.69 | 2,574,464 | -0.18% |
| 2026-08-21 | 5.84 | 5.84 | 5.7 | 5.7 | 3,828,175 | -2.06% |
| 2026-08-20 | 5.79 | 5.88 | 5.79 | 5.82 | 2,943,616 | +0.00% |
| 2026-08-19 | 5.82 | 5.86 | 5.79 | 5.82 | 4,316,148 | +0.52% |
| 2026-08-18 | 5.88 | 5.88 | 5.785 | 5.79 | 3,203,321 | -0.69% |
| 2026-08-17 | 5.85 | 5.89 | 5.8 | 5.83 | 2,165,127 | -1.02% |
| 2026-08-14 | 5.81 | 5.89 | 5.81 | 5.89 | 3,109,382 | +1.20% |
| 2026-08-13 | 5.78 | 5.83 | 5.755 | 5.82 | 2,591,338 | +0.87% |
| 2026-08-12 | 5.8 | 5.87 | 5.75 | 5.77 | 3,501,702 | -0.69% |
| 2026-08-11 | 5.68 | 5.86 | 5.66 | 5.81 | 6,000,494 | +2.65% |
| 2026-08-10 | 5.66 | 5.75 | 5.62 | 5.66 | 6,027,024 | -1.39% |
| 2026-08-07 | 5.63 | 5.76 | 5.54 | 5.74 | 5,635,917 | -0.17% |
| 2026-08-06 | 5.83 | 5.84 | 5.73 | 5.75 | 2,276,996 | -0.35% |
| 2026-08-05 | 5.81 | 5.82 | 5.71 | 5.77 | 2,702,548 | -0.35% |
| 2026-08-04 | 5.74 | 5.81 | 5.685 | 5.79 | 3,736,824 | +0.87% |
| 2026-08-03 | 5.86 | 5.87 | 5.72 | 5.74 | 2,774,184 | -1.71% |
| 2026-07-31 | 5.97 | 5.98 | 5.84 | 5.84 | 6,008,671 | -2.34% |
| 2026-07-30 | 5.97 | 6.04 | 5.94 | 5.98 | 2,699,747 | +0.34% |
| 2026-07-29 | 6.05 | 6.12 | 5.935 | 5.96 | 3,995,340 | -1.97% |
| 2026-07-28 | 6.04 | 6.19 | 6.04 | 6.08 | 3,814,597 | +1.16% |
| 2026-07-27 | 6.09 | 6.12 | 6.01 | 6.01 | 4,314,502 | -1.48% |
| 2026-07-24 | 6.01 | 6.1 | 5.96 | 6.1 | 6,854,753 | +1.84% |
| 2026-07-23 | 5.9 | 6.005 | 5.885 | 5.99 | 2,633,247 | +0.50% |
| 2026-07-22 | 5.79 | 5.975 | 5.79 | 5.96 | 5,114,414 | +3.47% |
| 2026-07-21 | 5.8 | 5.81 | 5.74 | 5.76 | 2,493,469 | -0.86% |
| 2026-07-20 | 5.84 | 5.89 | 5.8 | 5.81 | 2,194,648 | -0.51% |
| 2026-07-17 | 5.9 | 5.905 | 5.79 | 5.84 | 3,439,534 | -0.51% |
| 2026-07-16 | 5.77 | 5.89 | 5.76 | 5.87 | 2,949,255 | +1.73% |
| 2026-07-15 | 5.82 | 5.85 | 5.77 | 5.77 | 2,903,944 | -0.69% |
| 2026-07-14 | 5.75 | 5.848 | 5.75 | 5.81 | 3,724,818 | +1.57% |
| 2026-07-13 | 5.66 | 5.74 | 5.66 | 5.72 | 2,567,593 | +1.24% |
| 2026-07-10 | 5.66 | 5.7 | 5.62 | 5.65 | 3,180,184 | -0.18% |
| 2026-07-09 | 5.71 | 5.755 | 5.635 | 5.66 | 4,683,369 | -0.53% |
| 2026-07-08 | 5.6 | 5.72 | 5.59 | 5.69 | 5,206,381 | +1.43% |
| 2026-07-07 | 5.6 | 5.675 | 5.555 | 5.61 | 6,824,598 | +0.54% |
| 2026-07-06 | 5.48 | 5.625 | 5.46 | 5.58 | 8,247,411 | +1.82% |
| 2026-07-02 | 5.71 | 5.75 | 5.44 | 5.48 | 11,247,360 | +0.55% |
| 2026-07-01 | 5.86 | 5.86 | 5.45 | 5.45 | 5,693,760 | -7.00% |
| 2026-06-30 | 5.9 | 5.92 | 5.856 | 5.86 | 3,378,912 | -0.76% |
| 2026-06-29 | 6.02 | 6.04 | 5.945 | 5.97 | 3,868,863 | -0.83% |
| 2026-06-26 | 5.97 | 6.04 | 5.97 | 6.02 | 2,389,252 | +1.01% |
| 2026-06-25 | 6 | 6.07 | 5.94 | 5.96 | 3,773,326 | -0.33% |
| 2026-06-24 | 5.93 | 5.985 | 5.86 | 5.98 | 3,712,643 | +1.18% |
| 2026-06-23 | 5.87 | 5.93 | 5.84 | 5.91 | 3,276,376 | +0.85% |
| 2026-06-22 | 5.89 | 5.935 | 5.83 | 5.86 | 2,462,588 | -0.51% |
| 2026-06-18 | 5.92 | 5.95 | 5.85 | 5.89 | 3,811,290 | +0.34% |
| 2026-06-17 | 6.01 | 6.04 | 5.855 | 5.87 | 3,736,100 | -2.33% |
| 2026-06-16 | 6 | 6.07 | 5.99 | 6.01 | 3,655,115 | +0.17% |
| 2026-06-15 | 5.95 | 6.01 | 5.905 | 6 | 3,496,842 | +1.01% |
| 2026-06-12 | 5.89 | 5.95 | 5.845 | 5.94 | 4,174,455 | +0.85% |
| 2026-06-11 | 5.9 | 5.94 | 5.855 | 5.89 | 5,540,874 | -0.34% |
| 2026-06-10 | 5.93 | 5.985 | 5.9 | 5.91 | 4,891,320 | -0.51% |
| 2026-06-09 | 5.94 | 6.01 | 5.92 | 5.94 | 3,988,626 | +0.68% |
| 2026-06-08 | 5.97 | 6.05 | 5.9 | 5.9 | 4,990,183 | -1.83% |
| 2026-06-05 | 5.95 | 6.015 | 5.92 | 6.01 | 4,433,402 | +1.18% |
| 2026-06-04 | 5.87 | 5.97 | 5.81 | 5.94 | 5,864,409 | +2.06% |
| 2026-06-03 | 5.91 | 5.95 | 5.8 | 5.82 | 4,003,294 | -1.52% |
| 2026-06-02 | 5.8 | 5.948 | 5.8 | 5.91 | 4,376,152 | +0.85% |
| 2026-06-01 | 5.87 | 5.89 | 5.79 | 5.86 | 6,662,447 | -0.51% |
| 2026-05-29 | 5.92 | 5.935 | 5.87 | 5.89 | 6,296,218 | -0.67% |
| 2026-05-28 | 5.92 | 5.99 | 5.9 | 5.93 | 8,171,696 | +0.00% |
| 2026-05-27 | 6 | 6.035 | 5.92 | 5.93 | 6,167,032 | -1.50% |
| 2026-05-26 | 6 | 6.06 | 5.94 | 6.02 | 7,095,611 | +0.84% |
| 2026-05-22 | 5.91 | 6.01 | 5.89 | 5.97 | 4,913,422 | +1.02% |
| 2026-05-21 | 5.88 | 5.92 | 5.853 | 5.91 | 4,944,454 | +0.34% |
| 2026-05-20 | 5.78 | 5.92 | 5.75 | 5.89 | 6,404,902 | +1.90% |
| 2026-05-19 | 5.75 | 5.79 | 5.71 | 5.78 | 4,234,500 | +0.35% |
| 2026-05-18 | 5.76 | 5.825 | 5.75 | 5.76 | 2,883,594 | +0.17% |
| 2026-05-15 | 5.85 | 5.87 | 5.715 | 5.75 | 5,204,856 | -2.21% |
| 2026-05-14 | 5.92 | 5.97 | 5.87 | 5.88 | 3,260,350 | -0.51% |
| 2026-05-13 | 5.94 | 5.99 | 5.9 | 5.91 | 2,735,800 | -0.67% |
| 2026-05-12 | 5.95 | 5.99 | 5.89 | 5.95 | 5,401,692 | -0.33% |