AQN(AQN)
AQN
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $5.12 | $5.15 | $5.03 | $5.13 | 3.77M |
| 10/12/2026 | $5.11 | $5.12 | $5.08 | $5.11 | 1.72M |
| 10/9/2026 | $5.07 | $5.11 | $5.04 | $5.11 | 2.39M |
| 10/8/2026 | $5.08 | $5.10 | $5.01 | $5.08 | 6.00M |
| 10/7/2026 | $5.05 | $5.11 | $5.03 | $5.06 | 5.54M |
| 10/6/2026 | $5.09 | $5.13 | $5.05 | $5.06 | 6.42M |
| 10/5/2026 | $5.12 | $5.12 | $5.04 | $5.07 | 4.24M |
| 10/2/2026 | $5.07 | $5.15 | $5.05 | $5.10 | 4.38M |
| 10/1/2026 | $4.99 | $5.06 | $4.96 | $5.03 | 4.69M |
| 9/30/2026 | $5.08 | $5.11 | $5.02 | $5.03 | 6.05M |
| 9/29/2026 | $4.95 | $5.07 | $4.91 | $5.05 | 4.36M |
| 9/28/2026 | $4.98 | $5.03 | $4.96 | $5.01 | 4.09M |
| 9/25/2026 | $5.01 | $5.03 | $4.96 | $5.00 | 2.99M |
| 9/24/2026 | $5.07 | $5.08 | $5.00 | $5.02 | 4.48M |
| 9/23/2026 | $5.20 | $5.20 | $5.05 | $5.06 | 4.89M |
| 9/22/2026 | $5.25 | $5.28 | $5.20 | $5.21 | 3.46M |
| 9/21/2026 | $5.35 | $5.35 | $5.22 | $5.24 | 3.52M |
| 9/18/2026 | $5.34 | $5.40 | $5.32 | $5.35 | 5.21M |
| 9/17/2026 | $5.36 | $5.40 | $5.32 | $5.38 | 4.65M |
| 9/16/2026 | $5.33 | $5.34 | $5.29 | $5.32 | 3.65M |
| 9/15/2026 | $5.34 | $5.36 | $5.27 | $5.28 | 4.45M |
| 9/14/2026 | $5.32 | $5.38 | $5.24 | $5.35 | 12.27M |
| 9/11/2026 | $5.45 | $5.45 | $5.28 | $5.31 | 7.22M |
| 9/10/2026 | $5.59 | $5.59 | $5.41 | $5.43 | 5.75M |
| 9/9/2026 | $5.69 | $5.71 | $5.59 | $5.59 | 3.33M |
| 9/8/2026 | $5.69 | $5.73 | $5.66 | $5.68 | 3.58M |
| 9/4/2026 | $5.58 | $5.69 | $5.57 | $5.67 | 3.16M |
| 9/3/2026 | $5.65 | $5.69 | $5.59 | $5.60 | 3.32M |
| 9/2/2026 | $5.65 | $5.68 | $5.60 | $5.63 | 3.34M |
| 9/1/2026 | $5.65 | $5.70 | $5.60 | $5.66 | 4.15M |
| 8/31/2026 | $5.63 | $5.67 | $5.62 | $5.66 | 3.45M |
| 8/28/2026 | $5.70 | $5.76 | $5.64 | $5.66 | 3.68M |
| 8/27/2026 | $5.70 | $5.72 | $5.66 | $5.68 | 3.13M |
| 8/26/2026 | $5.71 | $5.76 | $5.69 | $5.71 | 2.38M |
| 8/25/2026 | $5.69 | $5.78 | $5.65 | $5.75 | 3.49M |
| 8/24/2026 | $5.70 | $5.70 | $5.65 | $5.69 | 2.57M |
| 8/21/2026 | $5.84 | $5.84 | $5.70 | $5.70 | 3.83M |
| 8/20/2026 | $5.79 | $5.88 | $5.79 | $5.82 | 2.94M |
| 8/19/2026 | $5.82 | $5.86 | $5.79 | $5.82 | 4.32M |
| 8/18/2026 | $5.88 | $5.88 | $5.79 | $5.79 | 3.20M |
| 8/17/2026 | $5.85 | $5.89 | $5.80 | $5.83 | 2.17M |
| 8/14/2026 | $5.81 | $5.89 | $5.81 | $5.89 | 3.11M |
| 8/13/2026 | $5.78 | $5.83 | $5.76 | $5.82 | 2.59M |
| 8/12/2026 | $5.80 | $5.87 | $5.75 | $5.77 | 3.50M |
| 8/11/2026 | $5.68 | $5.86 | $5.66 | $5.81 | 6.00M |
| 8/10/2026 | $5.66 | $5.75 | $5.62 | $5.66 | 6.03M |
| 8/7/2026 | $5.63 | $5.76 | $5.54 | $5.74 | 5.64M |
| 8/6/2026 | $5.83 | $5.84 | $5.73 | $5.75 | 2.28M |
| 8/5/2026 | $5.81 | $5.82 | $5.71 | $5.77 | 2.70M |
| 8/4/2026 | $5.74 | $5.81 | $5.69 | $5.79 | 3.74M |
| 8/3/2026 | $5.86 | $5.87 | $5.72 | $5.74 | 2.77M |
| 7/31/2026 | $5.97 | $5.98 | $5.84 | $5.84 | 6.01M |
| 7/30/2026 | $5.97 | $6.04 | $5.94 | $5.98 | 2.70M |
| 7/29/2026 | $6.05 | $6.12 | $5.94 | $5.96 | 4.00M |
| 7/28/2026 | $6.04 | $6.19 | $6.04 | $6.08 | 3.81M |
| 7/27/2026 | $6.09 | $6.12 | $6.01 | $6.01 | 4.31M |
| 7/24/2026 | $6.01 | $6.10 | $5.96 | $6.10 | 6.85M |
| 7/23/2026 | $5.90 | $6.01 | $5.89 | $5.99 | 2.63M |
| 7/22/2026 | $5.79 | $5.98 | $5.79 | $5.96 | 5.11M |
| 7/21/2026 | $5.80 | $5.81 | $5.74 | $5.76 | 2.49M |
| 7/20/2026 | $5.84 | $5.89 | $5.80 | $5.81 | 2.19M |
| 7/17/2026 | $5.90 | $5.91 | $5.79 | $5.84 | 3.44M |
| 7/16/2026 | $5.77 | $5.89 | $5.76 | $5.87 | 2.95M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
