AQN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	6.28	6.29	6.19	6.23	6.23	-	3,593,589
Apr 1, 2026	6.22	6.35	6.22	6.23	6.23	1.47%	4,388,870
Mar 31, 2026	6.13	6.16	6.02	6.14	6.14	-0.32%	7,123,151
Mar 30, 2026	6.22	6.28	6.11	6.16	6.10	0.16%	6,553,001
Mar 27, 2026	6.16	6.22	6.11	6.15	6.09	-0.97%	4,205,373
Mar 26, 2026	6.24	6.31	6.19	6.21	6.14	-0.96%	3,984,864
Mar 25, 2026	6.40	6.41	6.27	6.27	6.20	-0.32%	5,063,360
Mar 24, 2026	6.22	6.35	6.20	6.29	6.22	0.48%	4,757,174
Mar 23, 2026	6.28	6.34	6.15	6.26	6.19	-	4,333,273
Mar 20, 2026	6.45	6.47	6.16	6.26	6.19	-2.80%	13,504,989
Mar 19, 2026	6.41	6.50	6.37	6.44	6.37	-	5,574,258
Mar 18, 2026	6.52	6.54	6.42	6.44	6.37	-1.68%	3,191,147
Mar 17, 2026	6.44	6.64	6.44	6.55	6.48	2.02%	4,772,667
Mar 16, 2026	6.41	6.45	6.33	6.42	6.35	1.42%	3,250,737
Mar 13, 2026	6.35	6.45	6.30	6.33	6.26	0.64%	4,698,532
Mar 12, 2026	6.26	6.39	6.26	6.29	6.22	0.16%	4,135,511
Mar 11, 2026	6.15	6.29	6.12	6.28	6.21	1.78%	4,385,451
Mar 10, 2026	6.18	6.26	6.11	6.17	6.10	-0.32%	4,549,580
Mar 9, 2026	6.07	6.26	6.02	6.19	6.12	1.81%	4,622,978
Mar 6, 2026	6.50	6.52	5.95	6.08	6.02	-11.63%	12,495,111
Mar 5, 2026	6.93	6.95	6.81	6.88	6.81	-1.29%	4,197,756
Mar 4, 2026	6.96	7.00	6.87	6.97	6.90	0.43%	3,335,546
Mar 3, 2026	6.86	6.98	6.74	6.94	6.87	-0.29%	5,484,598
Mar 2, 2026	6.90	7.01	6.85	6.96	6.89	-0.29%	4,310,864
Feb 27, 2026	6.95	7.11	6.91	6.98	6.91	1.45%	4,982,068
Feb 26, 2026	6.85	6.96	6.78	6.88	6.81	0.58%	3,914,803
Feb 25, 2026	6.80	6.85	6.75	6.84	6.77	0.59%	3,995,493
Feb 24, 2026	6.78	6.82	6.72	6.80	6.73	0.74%	3,326,118
Feb 23, 2026	6.70	6.76	6.69	6.75	6.68	0.75%	2,591,129
Feb 20, 2026	6.76	6.76	6.66	6.70	6.63	-0.45%	5,164,482
Feb 19, 2026	6.74	6.77	6.70	6.73	6.66	0.45%	2,677,056
Feb 18, 2026	6.78	6.78	6.67	6.70	6.63	-0.89%	3,392,855
Feb 17, 2026	6.82	6.86	6.75	6.76	6.69	-0.73%	4,079,487
Feb 13, 2026	6.65	6.84	6.65	6.81	6.74	2.41%	5,093,834
Feb 12, 2026	6.61	6.68	6.58	6.65	6.58	0.61%	7,282,385
Feb 11, 2026	6.62	6.66	6.57	6.61	6.54	-0.15%	6,602,640
Feb 10, 2026	6.49	6.66	6.49	6.62	6.55	2.00%	5,735,087
Feb 9, 2026	6.50	6.53	6.44	6.49	6.42	-	2,895,829
Feb 6, 2026	6.58	6.63	6.46	6.49	6.42	-0.61%	4,152,594
Feb 5, 2026	6.54	6.63	6.48	6.53	6.46	-0.15%	4,416,262
Feb 4, 2026	6.56	6.60	6.48	6.54	6.47	-	5,083,439
Feb 3, 2026	6.52	6.60	6.49	6.54	6.47	0.46%	3,554,810
Feb 2, 2026	6.54	6.57	6.42	6.51	6.44	-0.61%	7,360,022
Jan 30, 2026	6.50	6.57	6.43	6.55	6.48	1.24%	6,848,135
Jan 29, 2026	6.58	6.64	6.45	6.47	6.40	-1.67%	4,956,858
Jan 28, 2026	6.64	6.68	6.55	6.58	6.51	-0.75%	4,265,199
Jan 27, 2026	6.48	6.65	6.45	6.63	6.56	2.95%	5,092,488
Jan 26, 2026	6.39	6.46	6.38	6.44	6.37	0.94%	4,118,111
Jan 23, 2026	6.42	6.42	6.35	6.38	6.31	-0.31%	5,106,886
Jan 22, 2026	6.43	6.52	6.38	6.40	6.33	-0.16%	4,230,174