Algonquin Power & Utilities Corp (AQN) Historical Stock Data
5.85 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AQN is down -0.24% a day on average. There have been 13 days where Algonquin Power & Utilities Corp closed green and 17 days where AQN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 5.93 | 5.85 | ↓$0.08 (-1.35%) | 5.83 | 5.94 | 3.47M |
| 2025-12-03 | 6.01 | 5.91 | ↓$0.10 (-1.66%) | 5.90 | 6.02 | 2.95M |
| 2025-12-02 | 6.11 | 5.98 | ↓$0.13 (-2.13%) | 5.98 | 6.11 | 2.87M |
| 2025-12-01 | 6.11 | 6.06 | ↓$0.05 (-0.82%) | 6.04 | 6.13 | 2.55M |
| 2025-11-28 | 6.13 | 6.16 | ↑$0.03 (0.49%) | 6.10 | 6.17 | 1.22M |
| 2025-11-26 | 6.09 | 6.14 | ↑$0.05 (0.82%) | 6.08 | 6.17 | 2.67M |
| 2025-11-25 | 5.99 | 6.08 | ↑$0.09 (1.50%) | 5.97 | 6.09 | 4.71M |
| 2025-11-24 | 5.96 | 5.96 | ↑$0.00 (0.00%) | 5.89 | 6.00 | 3.53M |
| 2025-11-21 | 5.97 | 5.96 | ↓$0.01 (-0.17%) | 5.89 | 6.00 | 4.04M |
| 2025-11-20 | 5.98 | 5.93 | ↓$0.05 (-0.84%) | 5.92 | 6.03 | 4.37M |
| 2025-11-19 | 6.04 | 5.95 | ↓$0.09 (-1.41%) | 5.91 | 6.04 | 3.92M |
| 2025-11-18 | 5.99 | 6.02 | ↑$0.03 (0.50%) | 5.96 | 6.06 | 4.64M |
| 2025-11-17 | 6.13 | 6.00 | ↓$0.13 (-2.12%) | 5.96 | 6.13 | 3.17M |
| 2025-11-14 | 6.10 | 6.07 | ↓$0.03 (-0.49%) | 6.07 | 6.16 | 4.97M |
| 2025-11-13 | 6.13 | 6.15 | ↑$0.02 (0.33%) | 6.09 | 6.18 | 5.37M |
| 2025-11-12 | 6.21 | 6.16 | ↓$0.05 (-0.81%) | 6.14 | 6.22 | 5.38M |
| 2025-11-11 | 6.32 | 6.21 | ↓$0.11 (-1.74%) | 6.18 | 6.40 | 5.75M |
| 2025-11-10 | 6.27 | 6.32 | ↑$0.05 (0.80%) | 6.18 | 6.33 | 12.73M |
| 2025-11-07 | 5.91 | 6.24 | ↑$0.34 (5.67%) | 5.91 | 6.48 | 17.10M |
| 2025-11-06 | 5.59 | 5.72 | ↑$0.13 (2.33%) | 5.59 | 5.74 | 7.94M |
| 2025-11-05 | 5.56 | 5.59 | ↑$0.03 (0.54%) | 5.52 | 5.60 | 3.63M |
| 2025-11-04 | 5.54 | 5.52 | ↓$0.02 (-0.36%) | 5.50 | 5.55 | 2.81M |
| 2025-11-03 | 5.56 | 5.56 | ↑$0.00 (0.00%) | 5.46 | 5.59 | 3.73M |
| 2025-10-31 | 5.55 | 5.58 | ↑$0.03 (0.54%) | 5.52 | 5.62 | 4.14M |
| 2025-10-30 | 5.65 | 5.57 | ↓$0.08 (-1.42%) | 5.56 | 5.65 | 3.14M |
| 2025-10-29 | 5.77 | 5.63 | ↓$0.14 (-2.43%) | 5.61 | 5.79 | 4.19M |
| 2025-10-28 | 5.68 | 5.75 | ↑$0.07 (1.23%) | 5.68 | 5.84 | 4.59M |
| 2025-10-27 | 5.76 | 5.72 | ↓$0.04 (-0.69%) | 5.67 | 5.79 | 2.71M |
| 2025-10-24 | 5.85 | 5.76 | ↓$0.09 (-1.54%) | 5.75 | 5.85 | 3.91M |
| 2025-10-23 | 5.92 | 5.80 | ↓$0.12 (-2.03%) | 5.78 | 5.94 | 5.18M |
Create an account or log in to view more rows.
$AQN bounce back baby
$AQN Buy now
$AQN what happens?
$AQN omg lol
$AQN If options never existed
what do you think this stock would be trading at?
$AQN choo choo
$AQN bear trap dude
$AQN hold and buy… go green go!!!
$AQN to the moon!!! lfG
$AQN MACD turned bullish