AQN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	6.35	6.45	6.30	6.33	6.33	0.64%	4,673,056
Mar 12, 2026	6.26	6.39	6.26	6.29	6.29	0.16%	3,968,693
Mar 11, 2026	6.15	6.29	6.12	6.28	6.28	1.78%	4,285,837
Mar 10, 2026	6.18	6.26	6.11	6.17	6.17	-0.32%	3,994,858
Mar 9, 2026	6.07	6.26	6.02	6.19	6.19	1.81%	4,622,964
Mar 6, 2026	6.50	6.52	5.95	6.08	6.08	-11.63%	12,490,314
Mar 5, 2026	6.93	6.95	6.81	6.88	6.88	-1.29%	4,089,335
Mar 4, 2026	6.96	7.00	6.87	6.97	6.97	0.43%	3,094,567
Mar 3, 2026	6.86	6.98	6.74	6.94	6.94	-0.29%	5,445,491
Mar 2, 2026	6.90	7.01	6.85	6.96	6.96	-0.29%	4,082,255
Feb 27, 2026	6.95	7.11	6.91	6.98	6.98	1.45%	4,982,068
Feb 26, 2026	6.85	6.96	6.78	6.88	6.88	0.58%	3,914,803
Feb 25, 2026	6.80	6.85	6.75	6.84	6.84	0.59%	3,995,493
Feb 24, 2026	6.78	6.82	6.72	6.80	6.80	0.74%	3,326,118
Feb 23, 2026	6.70	6.76	6.69	6.75	6.75	0.75%	2,591,129
Feb 20, 2026	6.76	6.76	6.66	6.70	6.70	-0.45%	5,164,482
Feb 19, 2026	6.74	6.77	6.70	6.73	6.73	0.45%	2,677,056
Feb 18, 2026	6.78	6.78	6.67	6.70	6.70	-0.89%	3,392,855
Feb 17, 2026	6.82	6.86	6.75	6.76	6.76	-0.73%	4,079,487
Feb 13, 2026	6.65	6.84	6.65	6.81	6.81	2.41%	5,093,834
Feb 12, 2026	6.61	6.68	6.58	6.65	6.65	0.61%	7,282,385
Feb 11, 2026	6.62	6.66	6.57	6.61	6.61	-0.15%	6,602,640
Feb 10, 2026	6.49	6.66	6.49	6.62	6.62	2.00%	5,735,087
Feb 9, 2026	6.50	6.53	6.44	6.49	6.49	-	2,895,829
Feb 6, 2026	6.58	6.63	6.46	6.49	6.49	-0.61%	4,152,594
Feb 5, 2026	6.54	6.63	6.48	6.53	6.53	-0.15%	4,416,262
Feb 4, 2026	6.56	6.60	6.48	6.54	6.54	-	5,083,439
Feb 3, 2026	6.52	6.60	6.49	6.54	6.54	0.46%	3,554,810
Feb 2, 2026	6.54	6.57	6.42	6.51	6.51	-0.61%	7,360,022
Jan 30, 2026	6.50	6.57	6.43	6.55	6.55	1.24%	6,848,135
Jan 29, 2026	6.58	6.64	6.45	6.47	6.47	-1.67%	4,956,858
Jan 28, 2026	6.64	6.68	6.55	6.58	6.58	-0.75%	4,265,199
Jan 27, 2026	6.48	6.65	6.45	6.63	6.63	2.95%	5,092,488
Jan 26, 2026	6.39	6.46	6.38	6.44	6.44	0.94%	4,118,111
Jan 23, 2026	6.42	6.42	6.35	6.38	6.38	-0.31%	5,106,886
Jan 22, 2026	6.43	6.52	6.38	6.40	6.40	-0.16%	4,230,174
Jan 21, 2026	6.55	6.61	6.39	6.41	6.41	-1.69%	6,673,505
Jan 20, 2026	6.47	6.55	6.43	6.52	6.52	0.77%	5,189,654
Jan 16, 2026	6.44	6.48	6.37	6.47	6.47	0.47%	3,106,940
Jan 15, 2026	6.41	6.49	6.38	6.44	6.44	0.47%	2,809,083
Jan 14, 2026	6.36	6.43	6.34	6.41	6.41	1.10%	3,922,965
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%	4,031,066
Jan 9, 2026	6.27	6.40	6.25	6.39	6.39	2.40%	6,661,558
Jan 8, 2026	6.40	6.49	6.20	6.24	6.24	-2.65%	6,446,828
Jan 7, 2026	6.31	6.62	6.29	6.41	6.41	3.22%	12,304,715
Jan 6, 2026	6.16	6.23	6.11	6.21	6.21	1.64%	4,390,502
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%	2,375,973