Algonquin Power & Utilities Corp.
AQNNYSEUtilities● Active
$5.90
$-0.11(-1.83%)
Market Cap$4.5B
P/E Ratio—
52W High$7.11
52W Low$5.32
Algonquin Power & Utilities Corp.（AQN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
aqn · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$16.26
Jun 14, 2021
-63.7% from here
5-Year Low5Y
$4.19
Jan 13, 2025
+40.8% from low
IPO Priceadj.
$3.87
Dec 29, 2009
+52.5% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · AQN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $5.97 | $6.05 | $5.91 | $5.94 | $5.94 | 2.9M | -0.59% |
| Jun 5, 2026 | $5.95 | $6.02 | $5.92 | $6.01 | $6.01 | 4.4M | +1.01% |
| Jun 4, 2026 | $5.87 | $5.97 | $5.81 | $5.94 | $5.94 | 5.9M | +1.19% |
| Jun 3, 2026 | $5.91 | $5.95 | $5.80 | $5.82 | $5.82 | 4.0M | -1.52% |
| Jun 2, 2026 | $5.80 | $5.95 | $5.80 | $5.91 | $5.91 | 4.4M | +1.90% |
| Jun 1, 2026 | $5.87 | $5.89 | $5.79 | $5.86 | $5.86 | 6.7M | -0.17% |
| May 29, 2026 | $5.92 | $5.94 | $5.87 | $5.89 | $5.89 | 6.3M | -0.51% |
| May 28, 2026 | $5.92 | $5.99 | $5.90 | $5.93 | $5.93 | 8.2M | +0.17% |
| May 27, 2026 | $6.00 | $6.04 | $5.92 | $5.93 | $5.93 | 6.2M | -1.17% |
| May 26, 2026 | $6.00 | $6.06 | $5.94 | $6.02 | $6.02 | 7.1M | +0.33% |
| May 22, 2026 | $5.91 | $6.01 | $5.89 | $5.97 | $5.97 | 4.9M | +1.02% |
| May 21, 2026 | $5.88 | $5.92 | $5.85 | $5.91 | $5.91 | 4.9M | +0.51% |
| May 20, 2026 | $5.78 | $5.92 | $5.75 | $5.89 | $5.89 | 6.4M | +1.90% |
| May 19, 2026 | $5.75 | $5.79 | $5.71 | $5.78 | $5.78 | 4.2M | +0.52% |
| May 18, 2026 | $5.76 | $5.83 | $5.75 | $5.76 | $5.76 | 2.9M | +0.00% |
| May 15, 2026 | $5.85 | $5.87 | $5.72 | $5.75 | $5.75 | 5.2M | -1.71% |
| May 14, 2026 | $5.92 | $5.97 | $5.87 | $5.88 | $5.88 | 3.3M | -0.68% |
| May 13, 2026 | $5.94 | $5.99 | $5.90 | $5.91 | $5.91 | 2.7M | -0.51% |
| May 12, 2026 | $5.95 | $5.99 | $5.89 | $5.95 | $5.95 | 5.4M | +0.00% |
| May 11, 2026 | $6.10 | $6.12 | $5.94 | $5.97 | $5.97 | 3.2M | -2.13% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · AQN
Jan 1 → Dec 31 · 6 years2026-3.5%$6.15 → $5.93
-3.5%
2025+37.0%$4.49 → $6.15
+37.0%
2024-29.1%$6.28 → $4.45
-29.1%
2023-3.4%$6.54 → $6.32
-3.4%
2022-54.9%$14.45 → $6.52
-54.9%
2021-8.4%$15.77 → $14.45
-8.4%
Best Year2025 · +37.0%
Worst Year2022 · -54.9%
Positive Years1 / 6
Avg Annual Return-10.4%
6Y Total Return-62.4%
6Y CAGR~-15.0% / yr
Similar Companies in Utilities
View sector
GE Vernova Inc.
GEV
$947.00+0.00%
Mkt Cap $254.5B
NextEra Energy, Inc.
NEE
$83.86+0.00%
Mkt Cap $174.9B
The Southern Company
SO
$91.28+0.00%
Mkt Cap $102.9B
Duke Energy Corporation
DUK
$121.91+0.00%
Mkt Cap $95.0B
Constellation Energy Corporation
CEG
$255.19+0.00%
Mkt Cap $92.2B
National Grid plc
NGG
$80.62+0.00%
Mkt Cap $80.3B
American Electric Power Company, Inc.
AEP
$126.76+0.00%
Mkt Cap $69.0B
Sempra
SRE
$89.47+0.00%
Mkt Cap $58.5B
Dominion Energy, Inc.
D
$65.73+0.00%
Mkt Cap $57.8B
The Southern Company
SOMN
$49.88+0.00%
Mkt Cap $55.3BWhat If You Invested in AQN?
If you invested $1,000 in AQN at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,525
Total Return+52.5%
CAGR~+2.5% / yr
Profit+$525
Based on Dec 29, 2009 · $3.87Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Algonquin Power & Utilities Corp.（AQN）所属板块为 Utilities，主要交易场所为 NYSE。本页行情快照中的最近价为 $5.90。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AQN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AQN 历史股价FMP 日线复权 OHLCV