AQN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	5.91	5.95	5.80	5.82	5.82	-1.52%	3,897,862
Jun 2, 2026	5.80	5.95	5.80	5.91	5.91	0.85%	4,353,730
Jun 1, 2026	5.87	5.89	5.79	5.86	5.86	-0.51%	6,558,988
May 29, 2026	5.92	5.94	5.87	5.89	5.89	-0.67%	5,917,152
May 28, 2026	5.92	5.99	5.90	5.93	5.93	-	7,628,107
May 27, 2026	6.00	6.04	5.92	5.93	5.93	-1.50%	5,781,876
May 26, 2026	6.00	6.06	5.94	6.02	6.02	0.84%	6,705,034
May 22, 2026	5.91	6.01	5.89	5.97	5.97	1.02%	4,238,399
May 21, 2026	5.88	5.92	5.85	5.91	5.91	0.34%	4,335,083
May 20, 2026	5.78	5.92	5.75	5.89	5.89	1.90%	5,829,440
May 19, 2026	5.75	5.79	5.71	5.78	5.78	0.35%	3,854,364
May 18, 2026	5.76	5.83	5.75	5.76	5.76	0.17%	2,865,506
May 15, 2026	5.85	5.87	5.72	5.75	5.75	-2.21%	5,204,856
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	0.74%	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	6.14	-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