AQN
Alg Pwr & Util (AQN)
NYSE
$5.77-$0.08 (-1.28%)
Price as of Aug 03, 2026 7:34 PM EDT
  • $4.5B
    Market Cap
  • 3.46%
    1-Year Change
  • Utilities - Diversified
    Industry
  • 1 Month
    -0.34%
    Low Price$5.58
    High Price$6.10
  • 3 Months
    -5.98%
    Low Price$5.45
    High Price$6.26
  • 1 Year
    +3.46%
    Low Price$5.20
    High Price$6.83
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
5.97
5.98
5.84
5.84
-2.34%
6,002,952
07/30/2026
5.97
6.04
5.94
5.98
+0.34%
2,699,747
07/29/2026
6.05
6.12
5.94
5.96
-1.97%
3,994,939
07/28/2026
6.04
6.19
6.04
6.08
+1.16%
3,798,923
07/27/2026
6.09
6.12
6.01
6.01
-1.48%
4,314,502
07/24/2026
6.01
6.10
5.96
6.10
+1.84%
6,854,722
07/23/2026
5.90
6.01
5.89
5.99
+0.50%
2,633,247
07/22/2026
5.79
5.98
5.79
5.96
+3.47%
5,114,414
07/21/2026
5.80
5.81
5.74
5.76
-0.86%
2,493,465
07/20/2026
5.84
5.89
5.80
5.81
-0.51%
2,194,648
07/17/2026
5.90
5.91
5.79
5.84
-0.51%
3,439,534
07/16/2026
5.77
5.89
5.76
5.87
+1.73%
2,949,255
07/15/2026
5.82
5.85
5.77
5.77
-0.69%
2,903,944
07/14/2026
5.75
5.85
5.75
5.81
+1.57%
3,724,818
07/13/2026
5.66
5.74
5.66
5.72
+1.24%
2,567,592
07/10/2026
5.66
5.70
5.62
5.65
-0.18%
3,180,184
07/09/2026
5.71
5.76
5.64
5.66
-0.53%
4,683,367
07/08/2026
5.60
5.72
5.59
5.69
+1.43%
5,206,374
07/07/2026
5.60
5.68
5.56
5.61
+0.54%
6,824,487
07/06/2026
5.48
5.63
5.46
5.58
+1.82%
8,247,411
07/02/2026
5.71
5.75
5.44
5.48
+0.55%
11,246,360
07/01/2026
5.86
5.86
5.45
5.45
-7.00%
5,693,760
06/30/2026
5.90
5.92
5.86
5.86
-0.76%
3,378,912
06/30/2026
$0.07 Dividend
06/29/2026
5.95
5.97
5.88
5.91
-0.83%
3,868,863
06/26/2026
5.91
5.97
5.91
5.95
+1.01%
2,389,252
06/25/2026
5.93
6.00
5.88
5.90
-0.33%
3,773,326
06/24/2026
5.87
5.92
5.80
5.91
+1.18%
3,712,643
06/23/2026
5.81
5.87
5.78
5.85
+0.85%
3,276,076
06/22/2026
5.83
5.87
5.77
5.80
-0.51%
2,462,588
06/18/2026
5.86
5.89
5.79
5.83
+0.34%
3,811,290
06/17/2026
5.94
5.97
5.79
5.81
-2.33%
3,735,990
06/16/2026
5.93
6.00
5.92
5.94
+0.17%
3,655,109
06/15/2026
5.89
5.94
5.84
5.93
+1.01%
3,496,841
06/12/2026
5.83
5.89
5.78
5.88
+0.85%
4,174,455
06/11/2026
5.84
5.88
5.79
5.83
-0.34%
5,540,874
06/10/2026
5.87
5.92
5.84
5.85
-0.51%
4,891,320
06/09/2026
5.88
5.94
5.86
5.88
+0.68%
3,988,185
06/08/2026
5.91
5.98
5.84
5.84
-1.83%
4,989,983
06/05/2026
5.89
5.95
5.86
5.94
+1.18%
4,433,260
06/04/2026
5.81
5.91
5.75
5.88
+2.06%
5,864,408
06/03/2026
5.85
5.89
5.74
5.76
-1.52%
4,003,189
06/02/2026
5.74
5.88
5.74
5.85
+0.85%
4,376,152
06/01/2026
5.81
5.83
5.73
5.80
-0.51%
6,662,447
05/29/2026
5.86
5.87
5.81
5.83
-0.67%
6,296,150
05/28/2026
5.86
5.92
5.84
5.87
0.00%
8,171,696
05/27/2026
5.93
5.97
5.86
5.87
-1.50%
6,167,026
05/26/2026
5.93
5.99
5.88
5.95
+0.84%
7,095,601
05/22/2026
5.85
5.94
5.83
5.91
+1.02%
4,913,422
05/21/2026
5.82
5.86
5.79
5.85
+0.34%
4,944,454
05/20/2026
5.72
5.86
5.69
5.83
+1.90%
6,404,802
05/19/2026
5.69
5.73
5.65
5.72
+0.35%
4,234,500
05/18/2026
5.70
5.76
5.69
5.70
+0.17%
2,882,997
05/15/2026
5.79
5.81
5.65
5.69
-2.21%
5,204,856
05/14/2026
5.86
5.91
5.81
5.82
-0.51%
3,260,350
05/13/2026
5.88
5.92
5.84
5.85
-0.67%
2,735,800
05/12/2026
5.89
5.92
5.83
5.89
-0.34%
5,401,692
05/11/2026
6.03
6.05
5.88
5.91
-1.65%
3,177,752
05/08/2026
6.26
6.48
5.96
6.00
-3.34%
7,607,658
05/08/2026
$0.13 Earnings
05/07/2026
6.24
6.28
6.18
6.21
-0.79%
3,208,673
05/06/2026
6.29
6.32
6.21
6.26
0.00%
3,863,400
05/05/2026
6.23
6.30
6.18
6.26
+0.96%
3,448,082
05/04/2026
6.21
6.24
6.15
6.20
-0.63%
3,473,410
05/01/2026
6.23
6.29
6.21
6.24
+0.48%
2,247,155
04/30/2026
6.14
6.25
6.13
6.21
+1.95%
2,629,979
04/29/2026
6.18
6.22
6.08
6.09
-1.60%
2,304,341
04/28/2026
6.17
6.23
6.15
6.19
-0.63%
3,076,566
04/27/2026
6.31
6.34
6.22
6.23
-0.63%
2,785,624
04/24/2026
6.25
6.29
6.19
6.27
+0.48%
5,474,166
04/23/2026
6.17
6.26
6.17
6.24
+1.45%
2,619,565
04/22/2026
6.20
6.28
6.14
6.15
+0.32%
2,727,055
04/21/2026
6.29
6.29
6.13
6.13
-1.59%
3,255,704
04/20/2026
6.30
6.37
6.22
6.23
-1.25%
4,316,948
04/17/2026
6.34
6.41
6.30
6.31
-0.47%
2,563,084
04/16/2026
6.30
6.36
6.29
6.34
+0.63%
3,860,541
04/15/2026
6.21
6.32
6.19
6.30
+1.11%
3,415,535
04/14/2026
6.28
6.28
6.21
6.23
+0.16%
2,494,485
04/13/2026
6.32
6.32
6.22
6.22
-1.56%
4,006,841
04/10/2026
6.26
6.36
6.26
6.32
+1.11%
5,041,534
04/09/2026
6.22
6.35
6.18
6.25
+0.80%
6,901,020
04/08/2026
6.20
6.20
6.11
6.20
+2.12%
5,598,483
04/07/2026
6.11
6.14
6.06
6.07
-0.81%
3,200,170
04/06/2026
6.14
6.18
6.10
6.12
-0.64%
3,274,080
04/02/2026
6.21
6.22
6.12
6.16
0.00%
3,816,668
04/01/2026
6.15
6.28
6.15
6.16
+1.47%
4,806,777
03/31/2026
6.06
6.09
5.95
6.07
+0.74%
7,604,313
03/31/2026
$0.07 Dividend
03/30/2026
6.09
6.14
5.98
6.03
+0.16%
6,827,262
03/27/2026
6.03
6.09
5.98
6.02
-0.97%
4,205,373
03/26/2026
6.11
6.17
6.06
6.08
-0.96%
3,984,864
03/25/2026
6.26
6.27
6.13
6.14
-0.32%
5,063,360
03/24/2026
6.09
6.21
6.07
6.16
+0.48%
4,757,174
03/23/2026
6.15
6.20
6.01
6.13
0.00%
4,333,273
03/20/2026
6.31
6.33
6.03
6.13
-2.80%
13,504,989
03/19/2026
6.27
6.36
6.23
6.30
0.00%
5,574,258
03/18/2026
6.38
6.40
6.28
6.30
-1.68%
3,191,147
03/17/2026
6.30
6.49
6.30
6.41
+2.02%
4,772,667
03/16/2026
6.27
6.31
6.19
6.28
+1.42%
3,250,737
03/13/2026
6.21
6.31
6.17
6.20
+0.64%
4,698,532