AQN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	5.85	5.87	5.81	5.80	-	-1.36%	486,846
May 14, 2026	5.92	5.97	5.87	5.88	5.88	-0.51%	3,260,350
May 13, 2026	5.94	5.99	5.90	5.91	5.91	-0.67%	2,735,800
May 12, 2026	5.95	5.99	5.89	5.95	5.95	-0.34%	5,401,692
May 11, 2026	6.10	6.12	5.94	5.97	5.97	-1.65%	3,177,752
May 8, 2026	6.33	6.55	6.03	6.07	6.07	-3.34%	7,607,658
May 7, 2026	6.31	6.35	6.25	6.28	6.28	-0.79%	3,208,673
May 6, 2026	6.36	6.39	6.28	6.33	6.33	-	3,863,400
May 5, 2026	6.30	6.37	6.25	6.33	6.33	0.96%	3,448,082
May 4, 2026	6.28	6.31	6.22	6.27	6.27	-0.63%	3,473,410
May 1, 2026	6.30	6.36	6.28	6.31	6.31	0.48%	2,247,155
Apr 30, 2026	6.21	6.32	6.20	6.28	6.28	1.95%	2,629,979
Apr 29, 2026	6.25	6.29	6.15	6.16	6.16	-1.60%	2,304,349
Apr 28, 2026	6.24	6.30	6.22	6.26	6.26	-0.63%	3,076,566
Apr 27, 2026	6.38	6.41	6.29	6.30	6.30	-0.63%	2,785,624
Apr 24, 2026	6.32	6.36	6.26	6.34	6.34	0.48%	5,474,166
Apr 23, 2026	6.24	6.33	6.24	6.31	6.31	1.45%	2,619,565
Apr 22, 2026	6.27	6.35	6.21	6.22	6.22	0.32%	2,727,055
Apr 21, 2026	6.36	6.36	6.20	6.20	6.20	-1.59%	3,255,704
Apr 20, 2026	6.37	6.44	6.29	6.30	6.30	-1.25%	4,316,948
Apr 17, 2026	6.41	6.48	6.37	6.38	6.38	-0.47%	2,563,084
Apr 16, 2026	6.37	6.43	6.36	6.41	6.41	0.63%	3,860,541
Apr 15, 2026	6.28	6.39	6.26	6.37	6.37	1.11%	3,415,535
Apr 14, 2026	6.35	6.35	6.28	6.30	6.30	0.16%	2,494,485
Apr 13, 2026	6.39	6.39	6.29	6.29	6.29	-1.56%	4,006,841
Apr 10, 2026	6.33	6.43	6.33	6.39	6.39	1.11%	5,041,534
Apr 9, 2026	6.29	6.42	6.25	6.32	6.32	0.80%	6,901,020
Apr 8, 2026	6.27	6.27	6.18	6.27	6.27	2.12%	5,598,483
Apr 7, 2026	6.18	6.21	6.13	6.14	6.14	-0.81%	3,200,170
Apr 6, 2026	6.21	6.25	6.17	6.19	6.19	-0.64%	3,274,080
Apr 2, 2026	6.28	6.29	6.19	6.23	6.23	-	3,816,668
Apr 1, 2026	6.22	6.35	6.22	6.23	6.23	1.47%	4,806,777
Mar 31, 2026	6.13	6.16	6.02	6.14	6.14	-0.32%	7,604,313
Mar 30, 2026	6.22	6.28	6.11	6.16	6.10	0.16%	6,827,262
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	6.15	-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	6.11	-0.32%	4,549,580
Mar 9, 2026	6.07	6.26	6.02	6.19	6.13	1.81%	4,622,978
Mar 6, 2026	6.50	6.52	5.95	6.08	6.02	-11.63%	12,495,111