Historical Stock Price
| Home |
| Free Dividend Report |
| AQN Dividend History |
| AQN Historical Stock Prices |
| Preferred Stock Newsletter |
| AQN Options Chain |
| AQN Message Board |
Algonquin Power and Utilities (AQN) has the following price history information. Looking back at AQN historical stock prices for the last five trading days, on November 03, 2025, AQN opened at $5.56, traded as high as $5.59 and as low as $5.46, and closed at $5.56. Trading volume was a total of 3.95M shares. On November 04, 2025, AQN opened at $5.54, traded as high as $5.55 and as low as $5.50, and closed at $5.52. Trading volume was a total of 2.99M shares. On November 05, 2025, AQN opened at $5.56, traded as high as $5.60 and as low as $5.52, and closed at $5.59. Trading volume was a total of 3.66M shares. On November 06, 2025, AQN opened at $5.59, traded as high as $5.74 and as low as $5.58, and closed at $5.72. Trading volume was a total of 8.49M shares. On November 07, 2025, AQN opened at $5.91, traded as high as $6.48 and as low as $5.91, and closed at $6.24. Trading volume was a total of 17.27M shares.
AQN Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Algonquin Power and Utilities shares, starting with a $10,000 purchase of AQN, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 11/10/2015 | ||
| End date: | 11/07/2025 | ||
| Start price/share: | $8.12 | ||
| End price/share: | $6.24 | ||
| Starting shares: | 1,231.53 | ||
| Ending shares: | 2,025.80 | ||
| Dividends reinvested/share: | $4.93 | ||
| Total return: | 26.41% | ||
| Average Annual Total Return: | 2.37% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $12,639.42 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 11/10/2015 | ||
| End date: | 11/07/2025 | ||
| Start price/share: | $8.12 | ||
| End price/share: | $6.24 | ||
| Dividends collected/share: | $4.93 | ||
| Total return: | 37.59% | ||
| Average Annual Total Return: | 3.24% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $13,755.61 | ||
| Years: | 10.00 | ||
 | |||||
| AQN Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 11/03/2025 | $5.56 | $5.59 | $5.46 | $5.56 | 3.95M |
| 11/04/2025 | $5.54 | $5.55 | $5.50 | $5.52 | 2.99M |
| 11/05/2025 | $5.56 | $5.60 | $5.52 | $5.59 | 3.66M |
| 11/06/2025 | $5.59 | $5.74 | $5.58 | $5.72 | 8.49M |
| 11/07/2025 | $5.91 | $6.48 | $5.91 | $6.24 | 17.27M |
|
| About Algonquin Power and Utilities |
| Algonquin Power & Utilities Corp. is a Canada-based diversified international generation, transmission, and distribution company. Co. through its two business groups, the Regulated Services Group, and the Renewable Energy Group, provides sustainable energy and water solutions through its portfolio of electric generation, transmission, and distribution utility investments to over one million customer connections, largely in the U.S. and Canada. Co. is engaged in renewable energy through its portfolio of long-term contracted wind, solar, and hydroelectric generating facilities. Co. owns, operates, and/or has net interests in over four gigawatts (GW) of installed renewable energy capacity. |
| AQN Historical Closing Prices | |
| Date | Close |
| 11/03/2025 | $5.56 |
| 11/04/2025 | $5.52 |
| 11/05/2025 | $5.59 |
| 11/06/2025 | $5.72 |
| 11/07/2025 | $6.24 |
| Utilities Historical Prices |
| AQN is categorized under the Utilities sector; below are some other companies in the same sector:
ARTNA Historical Stock Prices Also explore: AQN shares outstanding history
|
Free AQN Email Alerts:
AQN Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2025, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 7.6%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 7.6%.