Algonquin Power & Utilities Corp
AQN Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Recent trades of AQN by members of U.S. Congress
AQN Stock Insider Trading Activity
Follow @QuiverQuant for major insider updates
---
Closing Price
Purchase
Sale
|
Name
|
Type
|
Shares
|
Price
|
Shares Held
|
Date
|
Reported
|
|---|
AQN Stock Institutional Owners
|
Investor
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
AQN Derivatives Institutional Owners
|
Investor
|
Type
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
Recently reported changes in AQN holdings by institutional investors
Quarterly net insider trading by AQN's directors and management
* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.
- 1M
- 3M
- 6M
- YTD
- 1Y
- 2Y
- 5Y
- MAX
About
Backtest Start Date
Key Metrics
Return (1d)
Return (30d)
Return (1Y)
CAGR (Total)
Max Drawdown
Beta
Alpha
Sharpe Ratio
Win Rate
Average Win
Average Loss
Annual Volatility
Annual Std Dev
Information Ratio
Treynor Ratio
Total Trades
Metrics Definitions
Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.
-
Alpha
Measures a portfolio's risk-adjusted performance against that of its benchmark
Learn More about Alpha -
Annual Standard Deviation
Measures how much the portfolio's total return varies from its mean or average.
Learn More about Annual Standard Deviation -
Annual Volatility
A statistical measure of the dispersion of returns for the portfolio.
Learn More about Annual Volatility -
Average Win
The average return (%) for trades that resulted in a positive return.
-
Average Loss
The average return (%) for trades that resulted in a negative return.
-
Beta
A measure of the volatility of the portfolio compared to the market as a whole.
Learn More about Beta -
CAGR
CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.
Learn More about CAGR -
Information Ratio
A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.
Learn More about Information Ratio -
Max Drawdown
the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.
Learn More about Max Drawdown -
Sharpe Ratio
The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.
Learn More about Sharpe Ratio -
Total Trades
The total number of trades made by this strategy.
-
Treynor Ratio
Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.
Learn More about Treynor Ratio -
Win Rate
The percentage of total trades that resulted in a positive return.
Subscribe to Quiver Premium for insider trading alerts
Be the first to see our newest insights and key updates across all datasets.
Government lobbying spending instances
-
$30,000 Jan 22, 2022 Issue: None
-
$30,000 Nov 03, 2021 Issue: None
-
$30,000 Aug 05, 2021 Issue: None
-
$30,000 Jun 03, 2021 Issue: None
-
$30,000 Feb 17, 2021 Issue: None
-
$30,000 Nov 17, 2020 Issue: None
-
$30,000 Aug 24, 2020 Issue: None
-
$30,000 Jun 01, 2020 Issue: None
-
$30,000 Feb 10, 2020 Issue: None
-
$30,000 Oct 29, 2019 Issue: Energy/Nuclear Natural Resources Taxation/Internal Revenue Code Disaster Planning/Emergencies
-
$30,000 Aug 12, 2019 Issue: Roads/Highway Transportation Taxation/Internal Revenue Code Disaster Planning/Emergencies Energy/Nuclear Natural Resources
-
$30,000 Jun 11, 2019 Issue: Natural Resources Disaster Planning/Emergencies Taxation/Internal Revenue Code Transportation Roads/Highway Energy/Nuclear
-
$20,000 Jan 23, 2019 Issue: Natural Resources Transportation Utilities Energy/Nuclear Roads/Highway Disaster Planning/Emergencies Government Issues
-
$20,000 Nov 13, 2018 Issue: Natural Resources Energy/Nuclear Transportation Disaster Planning/Emergencies Roads/Highway Utilities
-
$20,000 Aug 13, 2018 Issue: Natural Resources Trade (domestic/foreign) Energy/Nuclear Roads/Highway Transportation Taxation/Internal Revenue Code Disaster Planning/Emergencies
-
$20,000 May 26, 2018 Issue: Roads/Highway Trade (domestic/foreign) Transportation Taxation/Internal Revenue Code Disaster Planning/Emergencies Energy/Nuclear
-
$20,000 Feb 05, 2018 Issue: Trade (domestic/foreign) Taxation/Internal Revenue Code Disaster Planning/Emergencies Transportation Roads/Highway Energy/Nuclear
-
$20,000 Nov 26, 2017 Issue: Disaster Planning/Emergencies Taxation/Internal Revenue Code Roads/Highway Trade (domestic/foreign) Transportation Energy/Nuclear
-
$20,000 Jul 25, 2017 Issue: Energy/Nuclear Disaster Planning/Emergencies Taxation/Internal Revenue Code Transportation Roads/Highway Trade (domestic/foreign)
-
$20,000 Jun 05, 2017 Issue: Disaster Planning/Emergencies Roads/Highway Transportation Taxation/Internal Revenue Code
-
$20,000 Feb 15, 2017 Issue: Taxation/Internal Revenue Code Utilities Disaster Planning/Emergencies Environment/Superfund Roads/Highway Transportation Clean Air and Water (quality)
-
$20,000 Nov 01, 2016 Issue: Utilities Environment/Superfund Taxation/Internal Revenue Code Disaster Planning/Emergencies Roads/Highway Clean Air and Water (quality) Transportation
-
$20,000 Aug 08, 2016 Issue: Advertising Disaster Planning/Emergencies Transportation Taxation/Internal Revenue Code Environment/Superfund Clean Air and Water (quality) Roads/Highway Utilities
-
$20,000 May 18, 2016 Issue: Advertising Disaster Planning/Emergencies Taxation/Internal Revenue Code Roads/Highway Utilities Transportation Clean Air and Water (quality) Environment/Superfund
-
$20,000 Feb 15, 2016 Issue: Advertising Clean Air and Water (quality) Disaster Planning/Emergencies Taxation/Internal Revenue Code Utilities Roads/Highway Transportation Environment/Superfund
-
$20,000 Nov 18, 2015 Issue: Clean Air and Water (quality) Environment/Superfund Transportation Roads/Highway Utilities Advertising Disaster Planning/Emergencies Taxation/Internal Revenue Code
-
$20,000 Aug 21, 2015 Issue: Advertising Roads/Highway Clean Air and Water (quality) Transportation Environment/Superfund Taxation/Internal Revenue Code Disaster Planning/Emergencies Utilities
-
$20,000 May 14, 2015 Issue: Clean Air and Water (quality) Environment/Superfund Transportation Utilities Advertising Taxation/Internal Revenue Code Disaster Planning/Emergencies
-
$20,000 Jan 26, 2015 Issue: Clean Air and Water (quality) Environment/Superfund Taxation/Internal Revenue Code Utilities
-
$26,000 Oct 30, 2014 Issue: Taxation/Internal Revenue Code Environment/Superfund Energy/Nuclear Clean Air and Water (quality)
-
$20,000 Aug 05, 2014 Issue: Taxation/Internal Revenue Code Retirement Environment/Superfund Clean Air and Water (quality)
-
$20,000 Apr 30, 2014 Issue: Environment/Superfund Taxation/Internal Revenue Code Homeland Security Clean Air and Water (quality)
-
$15,000 Jan 23, 2014 Issue: Clean Air and Water (quality) Homeland Security Energy/Nuclear Environment/Superfund Taxation/Internal Revenue Code
-
$20,000 Oct 29, 2013 Issue: Environment/Superfund Homeland Security Clean Air and Water (quality) Taxation/Internal Revenue Code
-
$18,000 Jul 29, 2013 Issue: Clean Air and Water (quality) Telecommunications Taxation/Internal Revenue Code
-
$20,000 May 11, 2013 Issue: Clean Air and Water (quality) Budget/Appropriations Homeland Security
-
$20,000 Jan 24, 2013 Issue: Clean Air and Water (quality) Environment/Superfund Taxation/Internal Revenue Code
-
$18,000 Nov 26, 2012 Issue: Homeland Security Environment/Superfund Taxation/Internal Revenue Code
-
$18,000 Jul 21, 2012 Issue: Homeland Security Environment/Superfund Taxation/Internal Revenue Code Clean Air and Water (quality)
-
$20,000 Apr 23, 2012 Issue: Homeland Security Energy/Nuclear Environment/Superfund Taxation/Internal Revenue Code Housing Clean Air and Water (quality)
-
$36,000 Jan 27, 2012 Issue: Clean Air and Water (quality) Telecommunications Environment/Superfund Budget/Appropriations
-
$30,000 Oct 24, 2011 Issue: Clean Air and Water (quality) Taxation/Internal Revenue Code Budget/Appropriations
-
$18,000 Jul 22, 2011 Issue: Environment/Superfund Telecommunications Taxation/Internal Revenue Code Disaster Planning/Emergencies Clean Air and Water (quality)
-
$20,000 Apr 19, 2011 Issue: Clean Air and Water (quality) Energy/Nuclear Telecommunications Budget/Appropriations Environment/Superfund
-
$20,000 Jan 18, 2011 Issue: Clean Air and Water (quality) Taxation/Internal Revenue Code Environment/Superfund Energy/Nuclear
-
$18,000 Oct 18, 2010 Issue: Clean Air and Water (quality) Energy/Nuclear Environment/Superfund Taxation/Internal Revenue Code Budget/Appropriations
-
$18,000 Jul 20, 2010 Issue: Clean Air and Water (quality) Energy/Nuclear Utilities Telecommunications Taxation/Internal Revenue Code Environment/Superfund Homeland Security
-
$18,000 Apr 14, 2010 Issue: Clean Air and Water (quality) Telecommunications Commodities (big ticket) Energy/Nuclear Taxation/Internal Revenue Code Homeland Security
-
$18,000 Jan 18, 2010 Issue: Clean Air and Water (quality) Homeland Security Energy/Nuclear Taxation/Internal Revenue Code Environment/Superfund Budget/Appropriations Commodities (big ticket)
-
$18,000 Oct 20, 2009 Issue: Clean Air and Water (quality) Energy/Nuclear Financial Institutions/Investments/Securities
-
$18,000 Jul 16, 2009 Issue: Clean Air and Water (quality) Energy/Nuclear Environment/Superfund Taxation/Internal Revenue Code
-
$12,000 May 04, 2009 Issue: Energy/Nuclear Environment/Superfund Taxation/Internal Revenue Code Railroads
-
$18,000 Jan 20, 2009 Issue: Clean Air and Water (quality) Taxation/Internal Revenue Code
-
$6,000 Nov 21, 2008 Issue: Taxation/Internal Revenue Code Utilities Clean Air and Water (quality)
Former government officials who have lobbied for AQN
AQN Estimated quarterly lobbying spending
AQN Revenue by Segment or Geography
By Segment
By Geography
AQN Income Statement
AQN Balance Sheet
AQN Cash Flow
U.S. Patents
New AQN patent grants
Government Contracts
Federal grants, loans, and purchases
Government Contracts
Estimated quarterly amount awarded to AQN from public contracts
AQN News
Recent insights relating to AQN
CNBC Recommendations
Recent picks made for AQN stock on CNBC
Top ETF Holders
ETFs with the largest estimated holdings in AQN
AQN Analyst Ratings
AQN Stock Forecasts
...
- ... Highest Price Target
- ... Median Price Target
- ... Lowest Price Target
AQN Analyst Forecasts
|
Analyst
|
Firm
|
Current
|
Previous
|
Date
|
|---|
Frequently Asked Questions
- Is $AQN stock a Buy, Sell, or Hold?
- What is the price target for $AQN stock?
* Analyst consensus is not financial advice. Please see our data disclaimers .
AQN Top Shareholders
|
Shareholder
|
Shares Held
|
|---|
Frequently Asked Questions
- Who owns $AQN stock?
- Who owns the most shares of $AQN stock?
- What funds own $AQN stock?
* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.
AQN Stock Smart Score
The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.
The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?
Sign Up to view AQN Smart Score
Score Breakdown
Bull Case vs Bear Case
See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.
Example:
Bulls Say:
The Bulls Say summary highlights positive aspects of the stock.
Bears Say:
The Bears Say summary points out potential risks and negative aspects of the stock.
Show More
About AQN
Algonquin Power & Utilities Corp is a Canada-based diversified international generation, transmission, and distribution company. The company's operations are organized across two business units: the Regulated Services Group, which owns and operates a portfolio of regulated electric, water distribution, and wastewater collection, and natural gas utility systems and transmission operations in the United States, Canada, Bermuda, and Chile; and the Hydro Group, which consists of hydroelectric-generating facilities located in Canada. It generates the majority of its revenue from the Regulated Services Group segment.
Algonquin Power & Utilities Corp (AQN) Historical Stock Prices
Algonquin Power & Utilities Corp (AQN) closed at $5.06 on September 23, 2026. Over the past year its adjusted close ranged from $5.06 to $6.83. Daily prices go back to January 2, 2014, 3,161 trading days in all.
- 1 month-11.07%
- 3 months-14.45%
- Year to date-15.93%
- 1 year-1.79%
- 3 years-11.29%
- 5 years-54.75%
- Max-26.02%
See every congressional and insider trade on the AQN price chart
Quiver Premium charts AQN's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.
Upgrade to Premium| Date | Open | High | Low | Close | Adj. Close | Volume |
|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.20 | 5.20 | 5.05 | 5.06 | 5.06 | 4,886,977 |
| Sep 22, 2026 | 5.25 | 5.28 | 5.20 | 5.21 | 5.21 | 3,456,120 |
| Sep 21, 2026 | 5.35 | 5.35 | 5.22 | 5.24 | 5.24 | 3,516,648 |
| Sep 18, 2026 | 5.34 | 5.39 | 5.32 | 5.35 | 5.35 | 5,211,613 |
| Sep 17, 2026 | 5.36 | 5.40 | 5.32 | 5.38 | 5.38 | 4,645,340 |
| Sep 16, 2026 | 5.33 | 5.34 | 5.29 | 5.32 | 5.32 | 3,652,705 |
| Sep 15, 2026 | 5.34 | 5.36 | 5.27 | 5.28 | 5.28 | 4,448,498 |
| Sep 14, 2026 | 5.32 | 5.38 | 5.24 | 5.35 | 5.35 | 12,268,973 |
| Sep 11, 2026 | 5.45 | 5.45 | 5.28 | 5.31 | 5.31 | 7,221,618 |
| Sep 10, 2026 | 5.59 | 5.59 | 5.41 | 5.43 | 5.43 | 5,752,965 |
| Sep 9, 2026 | 5.69 | 5.71 | 5.59 | 5.59 | 5.59 | 3,330,829 |
| Sep 8, 2026 | 5.69 | 5.73 | 5.66 | 5.68 | 5.68 | 3,582,343 |
| Sep 4, 2026 | 5.58 | 5.69 | 5.57 | 5.67 | 5.67 | 3,156,362 |
| Sep 3, 2026 | 5.65 | 5.69 | 5.58 | 5.60 | 5.60 | 3,322,730 |
| Sep 2, 2026 | 5.65 | 5.68 | 5.60 | 5.63 | 5.63 | 3,343,325 |
| Sep 1, 2026 | 5.65 | 5.70 | 5.60 | 5.66 | 5.66 | 4,145,666 |
| Aug 31, 2026 | 5.63 | 5.67 | 5.62 | 5.66 | 5.66 | 3,445,863 |
| Aug 28, 2026 | 5.70 | 5.75 | 5.63 | 5.66 | 5.66 | 3,678,306 |
| Aug 27, 2026 | 5.70 | 5.71 | 5.66 | 5.68 | 5.68 | 3,132,547 |
| Aug 26, 2026 | 5.71 | 5.75 | 5.69 | 5.71 | 5.71 | 2,377,535 |
| Aug 25, 2026 | 5.69 | 5.78 | 5.64 | 5.75 | 5.75 | 3,486,941 |
| Aug 24, 2026 | 5.70 | 5.70 | 5.65 | 5.69 | 5.69 | 2,574,464 |
| Aug 21, 2026 | 5.84 | 5.84 | 5.70 | 5.70 | 5.70 | 3,828,175 |
| Aug 20, 2026 | 5.79 | 5.88 | 5.79 | 5.82 | 5.82 | 2,943,616 |
| Aug 19, 2026 | 5.82 | 5.86 | 5.79 | 5.82 | 5.82 | 4,316,148 |
| Aug 18, 2026 | 5.88 | 5.88 | 5.79 | 5.79 | 5.79 | 3,203,321 |
| Aug 17, 2026 | 5.85 | 5.89 | 5.80 | 5.83 | 5.83 | 2,165,127 |
| Aug 14, 2026 | 5.81 | 5.89 | 5.81 | 5.89 | 5.89 | 3,109,382 |
| Aug 13, 2026 | 5.78 | 5.83 | 5.75 | 5.82 | 5.82 | 2,591,338 |
| Aug 12, 2026 | 5.80 | 5.87 | 5.75 | 5.77 | 5.77 | 3,501,702 |
| Aug 11, 2026 | 5.68 | 5.86 | 5.66 | 5.81 | 5.81 | 6,000,494 |
| Aug 10, 2026 | 5.66 | 5.75 | 5.62 | 5.66 | 5.66 | 6,027,024 |
| Aug 7, 2026 | 5.63 | 5.76 | 5.54 | 5.74 | 5.74 | 5,635,917 |
| Aug 6, 2026 | 5.83 | 5.84 | 5.73 | 5.75 | 5.75 | 2,276,996 |
| Aug 5, 2026 | 5.81 | 5.82 | 5.71 | 5.77 | 5.77 | 2,702,548 |
| Aug 4, 2026 | 5.74 | 5.81 | 5.68 | 5.79 | 5.79 | 3,736,824 |
| Aug 3, 2026 | 5.86 | 5.87 | 5.72 | 5.74 | 5.74 | 2,774,184 |
| Jul 31, 2026 | 5.97 | 5.98 | 5.84 | 5.84 | 5.84 | 6,008,671 |
| Jul 30, 2026 | 5.97 | 6.04 | 5.94 | 5.98 | 5.98 | 2,699,747 |
| Jul 29, 2026 | 6.05 | 6.12 | 5.93 | 5.96 | 5.96 | 3,995,340 |
| Jul 28, 2026 | 6.04 | 6.19 | 6.04 | 6.08 | 6.08 | 3,814,597 |
| Jul 27, 2026 | 6.09 | 6.12 | 6.01 | 6.01 | 6.01 | 4,314,502 |
| Jul 24, 2026 | 6.01 | 6.10 | 5.96 | 6.10 | 6.10 | 6,854,753 |
| Jul 23, 2026 | 5.90 | 6.00 | 5.88 | 5.99 | 5.99 | 2,633,247 |
| Jul 22, 2026 | 5.79 | 5.97 | 5.79 | 5.96 | 5.96 | 5,114,414 |
| Jul 21, 2026 | 5.80 | 5.81 | 5.74 | 5.76 | 5.76 | 2,493,469 |
| Jul 20, 2026 | 5.84 | 5.89 | 5.80 | 5.81 | 5.81 | 2,194,648 |
| Jul 17, 2026 | 5.90 | 5.91 | 5.79 | 5.84 | 5.84 | 3,439,534 |
| Jul 16, 2026 | 5.77 | 5.89 | 5.76 | 5.87 | 5.87 | 2,949,255 |
| Jul 15, 2026 | 5.82 | 5.85 | 5.77 | 5.77 | 5.77 | 2,903,944 |
| Jul 14, 2026 | 5.75 | 5.85 | 5.75 | 5.81 | 5.81 | 3,724,818 |
| Jul 13, 2026 | 5.66 | 5.74 | 5.66 | 5.72 | 5.72 | 2,567,593 |
| Jul 10, 2026 | 5.66 | 5.70 | 5.62 | 5.65 | 5.65 | 3,180,184 |
| Jul 9, 2026 | 5.71 | 5.75 | 5.63 | 5.66 | 5.66 | 4,683,369 |
| Jul 8, 2026 | 5.60 | 5.72 | 5.59 | 5.69 | 5.69 | 5,206,381 |
| Jul 7, 2026 | 5.60 | 5.67 | 5.55 | 5.61 | 5.61 | 6,824,598 |
| Jul 6, 2026 | 5.48 | 5.62 | 5.46 | 5.58 | 5.58 | 8,247,411 |
| Jul 2, 2026 | 5.71 | 5.75 | 5.44 | 5.48 | 5.48 | 11,247,360 |
| Jul 1, 2026 | 5.86 | 5.86 | 5.45 | 5.45 | 5.45 | 5,693,760 |
| Jun 30, 2026$0.06482 dividend | 5.90 | 5.92 | 5.86 | 5.86 | 5.86 | 3,378,912 |
| Jun 29, 2026 | 6.02 | 6.04 | 5.95 | 5.97 | 5.91 | 3,868,863 |
| Jun 26, 2026 | 5.97 | 6.04 | 5.97 | 6.02 | 5.95 | 2,389,252 |
| Jun 25, 2026 | 6.00 | 6.07 | 5.94 | 5.96 | 5.89 | 3,773,326 |
| Jun 24, 2026 | 5.93 | 5.99 | 5.86 | 5.98 | 5.92 | 3,712,643 |
| Jun 23, 2026 | 5.87 | 5.93 | 5.84 | 5.91 | 5.84 | 3,276,376 |
| Jun 22, 2026 | 5.89 | 5.93 | 5.83 | 5.86 | 5.80 | 2,462,588 |
| Jun 18, 2026 | 5.92 | 5.95 | 5.85 | 5.89 | 5.83 | 3,811,290 |
| Jun 17, 2026 | 6.01 | 6.04 | 5.86 | 5.87 | 5.81 | 3,736,100 |
| Jun 16, 2026 | 6.00 | 6.07 | 5.99 | 6.01 | 5.94 | 3,655,115 |
| Jun 15, 2026 | 5.95 | 6.01 | 5.91 | 6.00 | 5.93 | 3,496,842 |
| Jun 12, 2026 | 5.89 | 5.95 | 5.84 | 5.94 | 5.88 | 4,174,455 |
| Jun 11, 2026 | 5.90 | 5.94 | 5.86 | 5.89 | 5.83 | 5,540,874 |
| Jun 10, 2026 | 5.93 | 5.99 | 5.90 | 5.91 | 5.84 | 4,891,320 |
| Jun 9, 2026 | 5.94 | 6.01 | 5.92 | 5.94 | 5.88 | 3,988,626 |
| Jun 8, 2026 | 5.97 | 6.05 | 5.90 | 5.90 | 5.83 | 4,990,183 |
| Jun 5, 2026 | 5.95 | 6.01 | 5.92 | 6.01 | 5.94 | 4,433,402 |
| Jun 4, 2026 | 5.87 | 5.97 | 5.81 | 5.94 | 5.88 | 5,864,409 |
| Jun 3, 2026 | 5.91 | 5.95 | 5.80 | 5.82 | 5.76 | 4,003,295 |
| Jun 2, 2026 | 5.80 | 5.95 | 5.80 | 5.91 | 5.84 | 4,376,152 |
| Jun 1, 2026 | 5.87 | 5.89 | 5.79 | 5.86 | 5.80 | 6,662,447 |
| May 29, 2026 | 5.92 | 5.93 | 5.87 | 5.89 | 5.83 | 6,296,218 |
| May 28, 2026 | 5.92 | 5.99 | 5.90 | 5.93 | 5.87 | 8,171,696 |
| May 27, 2026 | 6.00 | 6.04 | 5.92 | 5.93 | 5.87 | 6,167,032 |
| May 26, 2026 | 6.00 | 6.06 | 5.94 | 6.02 | 5.95 | 7,095,611 |
| May 22, 2026 | 5.91 | 6.01 | 5.89 | 5.97 | 5.91 | 4,913,422 |
| May 21, 2026 | 5.88 | 5.92 | 5.85 | 5.91 | 5.84 | 4,944,454 |
| May 20, 2026 | 5.78 | 5.92 | 5.75 | 5.89 | 5.83 | 6,404,902 |
| May 19, 2026 | 5.75 | 5.79 | 5.71 | 5.78 | 5.72 | 4,234,500 |
| May 18, 2026 | 5.76 | 5.83 | 5.75 | 5.76 | 5.70 | 2,883,594 |
| May 15, 2026 | 5.85 | 5.87 | 5.71 | 5.75 | 5.69 | 5,204,856 |
| May 14, 2026 | 5.92 | 5.97 | 5.87 | 5.88 | 5.82 | 3,260,350 |
| May 13, 2026 | 5.94 | 5.99 | 5.90 | 5.91 | 5.84 | 2,735,800 |
| May 12, 2026 | 5.95 | 5.99 | 5.89 | 5.95 | 5.88 | 5,401,692 |
| May 11, 2026 | 6.10 | 6.12 | 5.94 | 5.97 | 5.91 | 3,177,752 |
| May 8, 2026 | 6.33 | 6.55 | 6.03 | 6.07 | 6.00 | 7,607,658 |
| May 7, 2026 | 6.31 | 6.34 | 6.25 | 6.28 | 6.21 | 3,208,673 |
| May 6, 2026 | 6.36 | 6.39 | 6.28 | 6.33 | 6.26 | 3,863,400 |
| May 5, 2026 | 6.30 | 6.37 | 6.25 | 6.33 | 6.26 | 3,448,082 |
| May 4, 2026 | 6.28 | 6.31 | 6.22 | 6.27 | 6.20 | 3,473,410 |
| May 1, 2026 | 6.30 | 6.36 | 6.28 | 6.31 | 6.24 | 2,247,155 |
| Apr 30, 2026 | 6.21 | 6.32 | 6.20 | 6.28 | 6.21 | 2,629,979 |
| Apr 29, 2026 | 6.25 | 6.29 | 6.15 | 6.16 | 6.09 | 2,304,349 |
| Apr 28, 2026 | 6.24 | 6.30 | 6.22 | 6.26 | 6.19 | 3,076,566 |
| Apr 27, 2026 | 6.38 | 6.41 | 6.29 | 6.30 | 6.23 | 2,785,624 |
| Apr 24, 2026 | 6.32 | 6.36 | 6.25 | 6.34 | 6.27 | 5,474,166 |
| Apr 23, 2026 | 6.24 | 6.33 | 6.24 | 6.31 | 6.24 | 2,619,565 |
| Apr 22, 2026 | 6.27 | 6.35 | 6.21 | 6.22 | 6.15 | 2,727,055 |
| Apr 21, 2026 | 6.36 | 6.36 | 6.20 | 6.20 | 6.13 | 3,255,704 |
| Apr 20, 2026 | 6.37 | 6.44 | 6.29 | 6.30 | 6.23 | 4,316,948 |
| Apr 17, 2026 | 6.41 | 6.48 | 6.37 | 6.38 | 6.31 | 2,563,084 |
| Apr 16, 2026 | 6.37 | 6.43 | 6.36 | 6.41 | 6.34 | 3,860,541 |
| Apr 15, 2026 | 6.28 | 6.39 | 6.25 | 6.37 | 6.30 | 3,415,535 |
| Apr 14, 2026 | 6.35 | 6.35 | 6.28 | 6.30 | 6.23 | 2,494,485 |
| Apr 13, 2026 | 6.39 | 6.39 | 6.29 | 6.29 | 6.22 | 4,006,841 |
| Apr 10, 2026 | 6.33 | 6.43 | 6.33 | 6.39 | 6.32 | 5,041,534 |
| Apr 9, 2026 | 6.29 | 6.42 | 6.25 | 6.32 | 6.25 | 6,901,020 |
| Apr 8, 2026 | 6.27 | 6.27 | 6.18 | 6.27 | 6.20 | 5,598,483 |
| Apr 7, 2026 | 6.18 | 6.21 | 6.13 | 6.14 | 6.07 | 3,200,170 |
| Apr 6, 2026 | 6.21 | 6.25 | 6.17 | 6.19 | 6.12 | 3,274,080 |
| Apr 2, 2026 | 6.28 | 6.29 | 6.19 | 6.23 | 6.16 | 3,816,668 |
| Apr 1, 2026 | 6.22 | 6.35 | 6.21 | 6.23 | 6.16 | 4,806,777 |
| Mar 31, 2026$0.065 dividend | 6.13 | 6.16 | 6.02 | 6.14 | 6.07 | 7,604,313 |
| Mar 30, 2026 | 6.22 | 6.28 | 6.11 | 6.16 | 6.03 | 6,827,262 |
| Mar 27, 2026 | 6.16 | 6.22 | 6.11 | 6.15 | 6.02 | 4,205,373 |
| Mar 26, 2026 | 6.24 | 6.30 | 6.19 | 6.21 | 6.08 | 3,984,864 |
| Mar 25, 2026 | 6.40 | 6.41 | 6.26 | 6.27 | 6.14 | 5,063,360 |
| Mar 24, 2026 | 6.22 | 6.35 | 6.20 | 6.29 | 6.16 | 4,757,174 |
| Mar 23, 2026 | 6.28 | 6.34 | 6.14 | 6.26 | 6.13 | 4,333,273 |
| Mar 20, 2026 | 6.45 | 6.46 | 6.16 | 6.26 | 6.13 | 13,504,989 |
| Mar 19, 2026 | 6.41 | 6.50 | 6.37 | 6.44 | 6.30 | 5,574,258 |
| Mar 18, 2026 | 6.52 | 6.54 | 6.42 | 6.44 | 6.30 | 3,191,147 |
| Mar 17, 2026 | 6.44 | 6.63 | 6.43 | 6.55 | 6.41 | 4,772,667 |
| Mar 16, 2026 | 6.41 | 6.45 | 6.33 | 6.42 | 6.28 | 3,250,737 |
| Mar 13, 2026 | 6.35 | 6.45 | 6.30 | 6.33 | 6.20 | 4,698,532 |
| Mar 12, 2026 | 6.26 | 6.39 | 6.26 | 6.29 | 6.16 | 4,135,511 |
| Mar 11, 2026 | 6.15 | 6.29 | 6.12 | 6.28 | 6.15 | 4,385,451 |
| Mar 10, 2026 | 6.18 | 6.25 | 6.11 | 6.17 | 6.04 | 4,549,580 |
| Mar 9, 2026 | 6.07 | 6.26 | 6.02 | 6.19 | 6.06 | 4,622,978 |
| Mar 6, 2026 | 6.50 | 6.52 | 5.95 | 6.08 | 5.95 | 12,495,111 |
| Mar 5, 2026 | 6.93 | 6.95 | 6.80 | 6.88 | 6.73 | 4,197,756 |
| Mar 4, 2026 | 6.96 | 7.00 | 6.87 | 6.97 | 6.82 | 3,335,546 |
| Mar 3, 2026 | 6.86 | 6.97 | 6.74 | 6.94 | 6.79 | 5,484,598 |
| Mar 2, 2026 | 6.90 | 7.00 | 6.85 | 6.96 | 6.81 | 4,310,864 |
| Feb 27, 2026 | 6.95 | 7.11 | 6.91 | 6.98 | 6.83 | 4,982,068 |
| Feb 26, 2026 | 6.85 | 6.96 | 6.78 | 6.88 | 6.73 | 3,914,803 |
| Feb 25, 2026 | 6.80 | 6.85 | 6.75 | 6.84 | 6.69 | 3,995,493 |
| Feb 24, 2026 | 6.78 | 6.82 | 6.72 | 6.80 | 6.66 | 3,326,118 |
| Feb 23, 2026 | 6.70 | 6.75 | 6.69 | 6.75 | 6.61 | 2,591,129 |
| Feb 20, 2026 | 6.76 | 6.76 | 6.66 | 6.70 | 6.56 | 5,164,482 |
| Feb 19, 2026 | 6.74 | 6.77 | 6.70 | 6.73 | 6.59 | 2,677,056 |
| Feb 18, 2026 | 6.78 | 6.78 | 6.67 | 6.70 | 6.56 | 3,392,855 |
| Feb 17, 2026 | 6.82 | 6.86 | 6.75 | 6.76 | 6.62 | 4,079,487 |
| Feb 13, 2026 | 6.65 | 6.84 | 6.65 | 6.81 | 6.67 | 5,093,834 |
| Feb 12, 2026 | 6.61 | 6.68 | 6.58 | 6.65 | 6.51 | 7,282,385 |
| Feb 11, 2026 | 6.62 | 6.66 | 6.57 | 6.61 | 6.47 | 6,602,640 |
| Feb 10, 2026 | 6.49 | 6.66 | 6.49 | 6.62 | 6.48 | 5,735,087 |
| Feb 9, 2026 | 6.50 | 6.53 | 6.44 | 6.49 | 6.35 | 2,895,829 |
| Feb 6, 2026 | 6.58 | 6.63 | 6.46 | 6.49 | 6.35 | 4,152,594 |
| Feb 5, 2026 | 6.54 | 6.63 | 6.48 | 6.53 | 6.39 | 4,416,262 |
| Feb 4, 2026 | 6.56 | 6.60 | 6.47 | 6.54 | 6.40 | 5,083,439 |
| Feb 3, 2026 | 6.52 | 6.59 | 6.49 | 6.54 | 6.40 | 3,554,810 |
| Feb 2, 2026 | 6.54 | 6.57 | 6.42 | 6.51 | 6.37 | 7,360,022 |
| Jan 30, 2026 | 6.50 | 6.57 | 6.43 | 6.55 | 6.41 | 6,848,135 |
| Jan 29, 2026 | 6.58 | 6.64 | 6.45 | 6.47 | 6.33 | 4,956,858 |
| Jan 28, 2026 | 6.64 | 6.68 | 6.55 | 6.58 | 6.44 | 4,265,199 |
| Jan 27, 2026 | 6.48 | 6.65 | 6.45 | 6.63 | 6.49 | 5,092,488 |
| Jan 26, 2026 | 6.39 | 6.46 | 6.38 | 6.44 | 6.30 | 4,118,111 |
| Jan 23, 2026 | 6.42 | 6.42 | 6.35 | 6.38 | 6.24 | 5,106,886 |
| Jan 22, 2026 | 6.43 | 6.52 | 6.38 | 6.40 | 6.26 | 4,230,174 |
| Jan 21, 2026 | 6.55 | 6.61 | 6.39 | 6.41 | 6.27 | 6,673,505 |
| Jan 20, 2026 | 6.47 | 6.55 | 6.43 | 6.52 | 6.38 | 5,189,654 |
| Jan 16, 2026 | 6.44 | 6.48 | 6.37 | 6.47 | 6.33 | 3,106,940 |
| Jan 15, 2026 | 6.41 | 6.49 | 6.38 | 6.44 | 6.30 | 2,809,083 |
| Jan 14, 2026 | 6.36 | 6.43 | 6.34 | 6.41 | 6.27 | 3,922,965 |
| Jan 13, 2026 | 6.35 | 6.39 | 6.30 | 6.34 | 6.21 | 3,279,678 |
| Jan 12, 2026 | 6.40 | 6.46 | 6.34 | 6.37 | 6.23 | 4,031,066 |
| Jan 9, 2026 | 6.27 | 6.40 | 6.25 | 6.39 | 6.25 | 6,661,558 |
| Jan 8, 2026 | 6.40 | 6.49 | 6.20 | 6.24 | 6.11 | 6,446,828 |
| Jan 7, 2026 | 6.31 | 6.62 | 6.29 | 6.41 | 6.27 | 12,304,715 |
| Jan 6, 2026 | 6.16 | 6.23 | 6.11 | 6.21 | 6.08 | 4,390,502 |
| Jan 5, 2026 | 6.12 | 6.13 | 6.04 | 6.11 | 5.98 | 4,783,912 |
| Jan 2, 2026 | 6.15 | 6.20 | 6.11 | 6.12 | 5.99 | 5,215,561 |
| Dec 31, 2025$0.13 dividend | 6.16 | 6.19 | 6.13 | 6.15 | 6.02 | 2,375,973 |
| Dec 30, 2025 | 6.27 | 6.32 | 6.21 | 6.22 | 5.96 | 3,967,031 |
| Dec 29, 2025 | 6.16 | 6.31 | 6.16 | 6.26 | 6.00 | 3,797,092 |
| Dec 26, 2025 | 6.22 | 6.24 | 6.17 | 6.19 | 5.93 | 1,573,477 |
| Dec 24, 2025 | 6.24 | 6.26 | 6.21 | 6.23 | 5.97 | 1,645,225 |
| Dec 23, 2025 | 6.19 | 6.28 | 6.18 | 6.23 | 5.97 | 3,615,860 |
| Dec 22, 2025 | 6.15 | 6.19 | 6.04 | 6.18 | 5.92 | 6,790,587 |
| Dec 19, 2025 | 6.27 | 6.34 | 6.12 | 6.16 | 5.90 | 6,510,675 |
| Dec 18, 2025 | 6.10 | 6.28 | 6.07 | 6.27 | 6.01 | 7,228,791 |
| Dec 17, 2025 | 6.16 | 6.18 | 6.06 | 6.09 | 5.84 | 6,155,008 |
| Dec 16, 2025 | 6.02 | 6.21 | 6.00 | 6.16 | 5.90 | 5,977,698 |
| Dec 15, 2025 | 5.92 | 5.97 | 5.89 | 5.95 | 5.70 | 5,006,452 |
| Dec 12, 2025 | 5.89 | 5.92 | 5.84 | 5.88 | 5.64 | 4,525,445 |
| Dec 11, 2025 | 5.82 | 5.92 | 5.82 | 5.86 | 5.62 | 5,320,747 |
| Dec 10, 2025 | 5.80 | 5.83 | 5.76 | 5.80 | 5.56 | 6,635,057 |
| Dec 9, 2025 | 5.79 | 5.82 | 5.76 | 5.76 | 5.52 | 2,439,688 |
| Dec 8, 2025 | 5.84 | 5.84 | 5.74 | 5.77 | 5.53 | 4,428,398 |
| Dec 5, 2025 | 5.83 | 5.89 | 5.83 | 5.86 | 5.62 | 3,652,446 |
| Dec 4, 2025 | 5.93 | 5.94 | 5.83 | 5.85 | 5.61 | 3,843,851 |
| Dec 3, 2025 | 6.01 | 6.02 | 5.89 | 5.91 | 5.66 | 3,343,407 |
| Dec 2, 2025 | 6.11 | 6.11 | 5.98 | 5.98 | 5.73 | 2,865,726 |
| Dec 1, 2025 | 6.11 | 6.13 | 6.04 | 6.06 | 5.81 | 2,551,626 |
| Nov 28, 2025 | 6.13 | 6.17 | 6.10 | 6.16 | 5.90 | 1,290,100 |
| Nov 26, 2025 | 6.09 | 6.17 | 6.08 | 6.14 | 5.88 | 2,897,502 |
| Nov 25, 2025 | 5.99 | 6.09 | 5.95 | 6.08 | 5.83 | 4,706,217 |
| Nov 24, 2025 | 5.96 | 6.00 | 5.88 | 5.96 | 5.71 | 4,000,064 |
| Nov 21, 2025 | 5.97 | 6.00 | 5.88 | 5.96 | 5.71 | 4,214,045 |
| Nov 20, 2025 | 5.98 | 6.03 | 5.92 | 5.93 | 5.68 | 4,547,918 |
| Nov 19, 2025 | 6.06 | 6.06 | 5.91 | 5.95 | 5.70 | 4,117,791 |
| Nov 18, 2025 | 5.99 | 6.06 | 5.96 | 6.02 | 5.77 | 4,845,038 |
| Nov 17, 2025 | 6.13 | 6.13 | 5.96 | 6.00 | 5.75 | 3,439,497 |
| Nov 14, 2025 | 6.10 | 6.16 | 6.07 | 6.07 | 5.82 | 6,204,089 |
| Nov 13, 2025 | 6.13 | 6.23 | 6.08 | 6.15 | 5.89 | 6,168,049 |
| Nov 12, 2025 | 6.21 | 6.22 | 6.14 | 6.16 | 5.90 | 5,789,063 |
| Nov 11, 2025 | 6.32 | 6.39 | 6.18 | 6.21 | 5.95 | 6,167,935 |
| Nov 10, 2025 | 6.27 | 6.33 | 6.17 | 6.32 | 6.06 | 12,728,262 |
| Nov 7, 2025 | 5.91 | 6.48 | 5.91 | 6.24 | 5.98 | 17,267,176 |
| Nov 6, 2025 | 5.59 | 5.74 | 5.58 | 5.72 | 5.48 | 8,489,951 |
| Nov 5, 2025 | 5.56 | 5.60 | 5.52 | 5.59 | 5.36 | 3,661,518 |
| Nov 4, 2025 | 5.54 | 5.55 | 5.50 | 5.52 | 5.29 | 2,992,130 |
| Nov 3, 2025 | 5.56 | 5.59 | 5.46 | 5.56 | 5.33 | 3,950,389 |
| Oct 31, 2025 | 5.55 | 5.62 | 5.52 | 5.58 | 5.35 | 4,371,826 |
| Oct 30, 2025 | 5.65 | 5.65 | 5.56 | 5.57 | 5.34 | 3,318,944 |
| Oct 29, 2025 | 5.77 | 5.79 | 5.61 | 5.63 | 5.40 | 4,190,524 |
| Oct 28, 2025 | 5.68 | 5.84 | 5.68 | 5.75 | 5.51 | 4,586,135 |
| Oct 27, 2025 | 5.76 | 5.79 | 5.67 | 5.72 | 5.48 | 2,717,170 |
| Oct 24, 2025 | 5.85 | 5.85 | 5.75 | 5.76 | 5.52 | 3,910,335 |
| Oct 23, 2025 | 5.92 | 5.94 | 5.78 | 5.80 | 5.56 | 5,183,035 |
| Oct 22, 2025 | 5.95 | 5.96 | 5.89 | 5.90 | 5.66 | 4,046,619 |
| Oct 21, 2025 | 6.05 | 6.07 | 5.95 | 5.95 | 5.70 | 4,527,851 |
| Oct 20, 2025 | 6.00 | 6.07 | 5.97 | 6.05 | 5.80 | 3,924,627 |
| Oct 17, 2025 | 5.94 | 5.98 | 5.88 | 5.98 | 5.73 | 5,297,734 |
| Oct 16, 2025 | 5.96 | 6.01 | 5.91 | 5.95 | 5.70 | 4,420,769 |
| Oct 15, 2025 | 5.86 | 5.96 | 5.86 | 5.95 | 5.70 | 5,763,079 |
| Oct 14, 2025 | 5.81 | 5.90 | 5.78 | 5.86 | 5.62 | 5,923,202 |
| Oct 13, 2025 | 5.79 | 5.84 | 5.78 | 5.83 | 5.59 | 1,458,297 |
| Oct 10, 2025 | 5.83 | 5.85 | 5.78 | 5.79 | 5.55 | 4,832,427 |
| Oct 9, 2025 | 5.90 | 5.97 | 5.79 | 5.80 | 5.56 | 5,286,629 |
| Oct 8, 2025 | 5.82 | 5.89 | 5.79 | 5.89 | 5.64 | 5,787,505 |
| Oct 7, 2025 | 5.79 | 5.83 | 5.76 | 5.79 | 5.55 | 4,968,583 |
| Oct 6, 2025 | 5.80 | 5.84 | 5.74 | 5.79 | 5.55 | 6,948,316 |
| Oct 3, 2025 | 5.73 | 5.83 | 5.73 | 5.77 | 5.53 | 5,686,162 |
| Oct 2, 2025 | 5.69 | 5.74 | 5.66 | 5.73 | 5.49 | 6,530,762 |
| Oct 1, 2025 | 5.43 | 5.77 | 5.43 | 5.71 | 5.47 | 10,724,955 |
| Sep 30, 2025$0.065 dividend | 5.34 | 5.40 | 5.33 | 5.37 | 5.15 | 3,162,223 |
| Sep 29, 2025 | 5.40 | 5.43 | 5.32 | 5.40 | 5.11 | 4,700,412 |
| Sep 26, 2025 | 5.40 | 5.45 | 5.36 | 5.39 | 5.10 | 4,578,562 |
| Sep 25, 2025 | 5.43 | 5.43 | 5.37 | 5.37 | 5.08 | 5,291,201 |
| Sep 24, 2025 | 5.45 | 5.45 | 5.40 | 5.41 | 5.12 | 4,043,820 |
| Sep 23, 2025 | 5.45 | 5.47 | 5.42 | 5.44 | 5.15 | 4,267,811 |
Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.
Need daily prices for every ticker, in code?
The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.
Explore the Quiver API
Algonquin Power & Utilities Corp Executive Compensation
We estimate that -- received a compensation of -- in --, making them the highest paid executive at AQN, per a recent SEC DEF 14A filing.
|
Name
|
Role
|
Salary
|
Bonus
|
Stock/Option Awards
|
Total Compensation
|
|---|