AQN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	6.76	6.76	6.66	6.70	6.70	-0.45%	4,842,506
Feb 19, 2026	6.74	6.77	6.70	6.73	6.73	0.45%	2,567,055
Feb 18, 2026	6.78	6.78	6.67	6.70	6.70	-0.89%	3,384,283
Feb 17, 2026	6.82	6.86	6.75	6.76	6.76	-0.73%	3,692,430
Feb 13, 2026	6.65	6.84	6.65	6.81	6.81	2.41%	5,060,918
Feb 12, 2026	6.61	6.68	6.58	6.65	6.65	0.61%	7,103,099
Feb 11, 2026	6.62	6.66	6.57	6.61	6.61	-0.15%	5,616,430
Feb 10, 2026	6.49	6.66	6.49	6.62	6.62	2.00%	5,581,301
Feb 9, 2026	6.50	6.53	6.44	6.49	6.49	-	2,795,532
Feb 6, 2026	6.58	6.63	6.46	6.49	6.49	-0.61%	4,042,132
Feb 5, 2026	6.54	6.63	6.48	6.53	6.53	-0.15%	4,323,175
Feb 4, 2026	6.56	6.60	6.48	6.54	6.54	-	4,943,247
Feb 3, 2026	6.52	6.60	6.49	6.54	6.54	0.46%	3,492,112
Feb 2, 2026	6.54	6.57	6.42	6.51	6.51	-0.61%	7,160,566
Jan 30, 2026	6.50	6.57	6.43	6.55	6.55	1.24%	6,609,292
Jan 29, 2026	6.58	6.64	6.45	6.47	6.47	-1.67%	4,857,659
Jan 28, 2026	6.64	6.68	6.55	6.58	6.58	-0.75%	3,716,732
Jan 27, 2026	6.48	6.65	6.45	6.63	6.63	2.95%	4,987,180
Jan 26, 2026	6.39	6.46	6.38	6.44	6.44	0.94%	3,962,330
Jan 23, 2026	6.42	6.42	6.35	6.38	6.38	-0.31%	4,964,878
Jan 22, 2026	6.43	6.52	6.38	6.40	6.40	-0.16%	4,223,582
Jan 21, 2026	6.55	6.61	6.39	6.41	6.41	-1.69%	6,590,691
Jan 20, 2026	6.47	6.55	6.43	6.52	6.52	0.77%	5,189,640
Jan 16, 2026	6.44	6.48	6.37	6.47	6.47	0.47%	3,064,723
Jan 15, 2026	6.41	6.49	6.38	6.44	6.44	0.47%	2,784,682
Jan 14, 2026	6.36	6.43	6.34	6.41	6.41	1.10%	3,788,125
Jan 13, 2026	6.35	6.39	6.30	6.34	6.34	-0.47%	3,279,678
Jan 12, 2026	6.40	6.47	6.34	6.37	6.37	-0.31%	3,986,597
Jan 9, 2026	6.27	6.40	6.25	6.39	6.39	2.40%	6,506,573
Jan 8, 2026	6.40	6.49	6.20	6.24	6.24	-2.65%	6,424,848
Jan 7, 2026	6.31	6.62	6.29	6.41	6.41	3.22%	12,304,682
Jan 6, 2026	6.16	6.23	6.11	6.21	6.21	1.64%	4,374,865
Jan 5, 2026	6.12	6.14	6.04	6.11	6.11	-0.16%	4,783,912
Jan 2, 2026	6.15	6.20	6.11	6.12	6.12	-0.49%	5,215,561
Dec 31, 2025	6.16	6.19	6.13	6.15	6.15	-1.13%	2,264,150
Dec 30, 2025	6.27	6.32	6.21	6.22	6.16	-0.64%	3,967,031
Dec 29, 2025	6.16	6.31	6.16	6.26	6.19	1.13%	3,797,092
Dec 26, 2025	6.22	6.24	6.17	6.19	6.13	-0.64%	1,573,477
Dec 24, 2025	6.24	6.26	6.22	6.23	6.16	-	1,645,225
Dec 23, 2025	6.19	6.28	6.18	6.23	6.16	0.81%	3,615,860
Dec 22, 2025	6.15	6.19	6.04	6.18	6.12	0.32%	6,790,587
Dec 19, 2025	6.27	6.34	6.12	6.16	6.10	-1.75%	6,510,675
Dec 18, 2025	6.10	6.28	6.07	6.27	6.20	2.96%	7,228,791
Dec 17, 2025	6.16	6.18	6.06	6.09	6.03	-1.14%	6,155,008
Dec 16, 2025	6.02	6.21	6.00	6.16	6.10	3.53%	5,977,698
Dec 15, 2025	5.92	5.97	5.90	5.95	5.89	1.19%	5,006,452
Dec 12, 2025	5.89	5.93	5.84	5.88	5.82	0.34%	4,525,445
Dec 11, 2025	5.82	5.92	5.82	5.86	5.80	1.03%	5,320,747
Dec 10, 2025	5.80	5.83	5.76	5.80	5.74	0.69%	6,635,057
Dec 9, 2025	5.79	5.82	5.76	5.76	5.70	-0.17%	2,439,688