AQN
Alg Pwr & Util (AQN)
NYSE
$5.87-$0.04 (-0.68%)
Price as of Jun 03, 2026 7:22 PM EDT
  • $4.6B
    Market Cap
  • -0.64%
    1-Year Change
  • Utilities - Diversified
    Industry
  • 1 Month
    -5.74%
    Low Price$5.75
    High Price$6.33
  • 3 Months
    -14.10%
    Low Price$5.75
    High Price$6.88
  • 1 Year
    -0.17%
    Low Price$5.37
    High Price$6.98
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
5.80
5.95
5.80
5.91
+0.85%
4,376,152
06/01/2026
5.87
5.89
5.79
5.86
-0.51%
6,662,447
05/29/2026
5.92
5.94
5.87
5.89
-0.67%
6,296,150
05/28/2026
5.92
5.99
5.90
5.93
0.00%
8,171,696
05/27/2026
6.00
6.04
5.92
5.93
-1.50%
6,167,026
05/26/2026
6.00
6.06
5.94
6.02
+0.84%
7,095,601
05/22/2026
5.91
6.01
5.89
5.97
+1.02%
4,913,422
05/21/2026
5.88
5.92
5.85
5.91
+0.34%
4,944,454
05/20/2026
5.78
5.92
5.75
5.89
+1.90%
6,404,802
05/19/2026
5.75
5.79
5.71
5.78
+0.35%
4,234,500
05/18/2026
5.76
5.83
5.75
5.76
+0.17%
2,882,997
05/15/2026
5.85
5.87
5.72
5.75
-2.21%
5,204,856
05/14/2026
5.92
5.97
5.87
5.88
-0.51%
3,260,350
05/13/2026
5.94
5.99
5.90
5.91
-0.67%
2,735,800
05/12/2026
5.95
5.99
5.89
5.95
-0.34%
5,401,692
05/11/2026
6.10
6.12
5.94
5.97
-1.65%
3,177,752
05/08/2026
6.33
6.55
6.03
6.07
-3.34%
7,607,658
05/08/2026
$0.13 Earnings
05/07/2026
6.31
6.35
6.25
6.28
-0.79%
3,208,673
05/06/2026
6.36
6.39
6.28
6.33
0.00%
3,863,400
05/05/2026
6.30
6.37
6.25
6.33
+0.96%
3,448,082
05/04/2026
6.28
6.31
6.22
6.27
-0.63%
3,473,410
05/01/2026
6.30
6.36
6.28
6.31
+0.48%
2,247,155
04/30/2026
6.21
6.32
6.20
6.28
+1.95%
2,629,979
04/29/2026
6.25
6.29
6.15
6.16
-1.60%
2,304,341
04/28/2026
6.24
6.30
6.22
6.26
-0.63%
3,076,566
04/27/2026
6.38
6.41
6.29
6.30
-0.63%
2,785,624
04/24/2026
6.32
6.36
6.26
6.34
+0.48%
5,474,166
04/23/2026
6.24
6.33
6.24
6.31
+1.45%
2,619,565
04/22/2026
6.27
6.35
6.21
6.22
+0.32%
2,727,055
04/21/2026
6.36
6.36
6.20
6.20
-1.59%
3,255,704
04/20/2026
6.37
6.44
6.29
6.30
-1.25%
4,316,948
04/17/2026
6.41
6.48
6.37
6.38
-0.47%
2,563,084
04/16/2026
6.37
6.43
6.36
6.41
+0.63%
3,860,541
04/15/2026
6.28
6.39
6.26
6.37
+1.11%
3,415,535
04/14/2026
6.35
6.35
6.28
6.30
+0.16%
2,494,485
04/13/2026
6.39
6.39
6.29
6.29
-1.56%
4,006,841
04/10/2026
6.33
6.43
6.33
6.39
+1.11%
5,041,534
04/09/2026
6.29
6.42
6.25
6.32
+0.80%
6,901,020
04/08/2026
6.27
6.27
6.18
6.27
+2.12%
5,598,483
04/07/2026
6.18
6.21
6.13
6.14
-0.81%
3,200,170
04/06/2026
6.21
6.25
6.17
6.19
-0.64%
3,274,080
04/02/2026
6.28
6.29
6.19
6.23
0.00%
3,816,668
04/01/2026
6.22
6.35
6.22
6.23
+1.47%
4,806,777
03/31/2026
6.13
6.16
6.02
6.14
+0.74%
7,604,313
03/31/2026
$0.07 Dividend
03/30/2026
6.15
6.21
6.05
6.10
+0.16%
6,827,262
03/27/2026
6.10
6.15
6.05
6.09
-0.97%
4,205,373
03/26/2026
6.17
6.24
6.12
6.14
-0.96%
3,984,864
03/25/2026
6.33
6.34
6.20
6.20
-0.32%
5,063,360
03/24/2026
6.15
6.28
6.13
6.22
+0.48%
4,757,174
03/23/2026
6.21
6.27
6.08
6.19
0.00%
4,333,273
03/20/2026
6.38
6.40
6.10
6.19
-2.80%
13,504,989
03/19/2026
6.34
6.43
6.30
6.37
0.00%
5,574,258
03/18/2026
6.45
6.47
6.35
6.37
-1.68%
3,191,147
03/17/2026
6.37
6.56
6.37
6.48
+2.02%
4,772,667
03/16/2026
6.34
6.38
6.26
6.35
+1.42%
3,250,737
03/13/2026
6.28
6.38
6.23
6.26
+0.64%
4,698,532
03/12/2026
6.19
6.32
6.19
6.22
+0.16%
4,135,511
03/11/2026
6.09
6.22
6.05
6.21
+1.78%
4,385,451
03/10/2026
6.11
6.19
6.05
6.10
-0.32%
4,549,580
03/09/2026
6.01
6.19
5.96
6.12
+1.81%
4,622,978
03/06/2026
6.43
6.45
5.88
6.02
-11.63%
12,495,111
03/06/2026
$0.06 Earnings
03/05/2026
6.86
6.87
6.73
6.81
-1.29%
4,197,756
03/04/2026
6.89
6.92
6.80
6.90
+0.43%
3,335,546
03/03/2026
6.79
6.90
6.66
6.87
-0.29%
5,484,598
03/02/2026
6.83
6.93
6.78
6.89
-0.29%
4,310,864
02/27/2026
6.88
7.03
6.84
6.91
+1.45%
4,982,068
02/26/2026
6.78
6.89
6.70
6.81
+0.58%
3,914,803
02/25/2026
6.73
6.78
6.68
6.77
+0.59%
3,995,493
02/24/2026
6.71
6.74
6.65
6.73
+0.74%
3,326,118
02/23/2026
6.63
6.68
6.62
6.68
+0.75%
2,591,129
02/20/2026
6.69
6.69
6.58
6.63
-0.45%
5,164,482
02/19/2026
6.67
6.70
6.62
6.66
+0.45%
2,677,056
02/18/2026
6.71
6.71
6.59
6.63
-0.89%
3,392,855
02/17/2026
6.75
6.79
6.68
6.69
-0.73%
4,079,487
02/13/2026
6.58
6.77
6.58
6.74
+2.41%
5,093,834
02/12/2026
6.54
6.61
6.51
6.58
+0.61%
7,282,385
02/11/2026
6.55
6.59
6.50
6.54
-0.15%
6,602,640
02/10/2026
6.42
6.59
6.42
6.55
+2.00%
5,735,087
02/09/2026
6.43
6.46
6.37
6.42
0.00%
2,895,829
02/06/2026
6.51
6.56
6.39
6.42
-0.61%
4,152,594
02/05/2026
6.47
6.56
6.41
6.46
-0.15%
4,416,262
02/04/2026
6.49
6.53
6.41
6.47
0.00%
5,083,439
02/03/2026
6.45
6.53
6.42
6.47
+0.46%
3,554,810
02/02/2026
6.47
6.50
6.35
6.44
-0.61%
7,360,022
01/30/2026
6.43
6.50
6.36
6.48
+1.24%
6,848,135
01/29/2026
6.51
6.57
6.38
6.40
-1.67%
4,956,858
01/28/2026
6.57
6.61
6.48
6.51
-0.75%
4,265,199
01/27/2026
6.41
6.58
6.38
6.56
+2.95%
5,092,488
01/26/2026
6.32
6.39
6.31
6.37
+0.94%
4,118,111
01/23/2026
6.35
6.35
6.28
6.31
-0.31%
5,106,886
01/22/2026
6.36
6.45
6.31
6.33
-0.16%
4,230,174
01/21/2026
6.48
6.54
6.32
6.34
-1.69%
6,673,505
01/20/2026
6.40
6.48
6.36
6.45
+0.77%
5,189,654
01/16/2026
6.37
6.41
6.31
6.40
+0.47%
3,106,940
01/15/2026
6.34
6.42
6.31
6.37
+0.47%
2,809,083
01/14/2026
6.29
6.36
6.27
6.34
+1.10%
3,922,965
01/13/2026
6.28
6.32
6.23
6.27
-0.47%
3,279,678