Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AQN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 6.12 | -0.05 | -0.81% | 6.19 | 6.21 | 6.10 | 4,115,211 |
| Apr 25 2024 | 6.17 | -0.02 | -0.32% | 6.11 | 6.18 | 6.0399 | 3,292,213 |
| Apr 24 2024 | 6.19 | 0.03 | 0.49% | 6.12 | 6.2203 | 6.08 | 3,131,046 |
| Apr 23 2024 | 6.16 | 0.09 | 1.48% | 6.07 | 6.22 | 6.035 | 6,330,457 |
| Apr 22 2024 | 6.07 | 0.14 | 2.36% | 5.93 | 6.09 | 5.885 | 4,205,921 |
| Apr 19 2024 | 5.93 | 0.09 | 1.54% | 5.84 | 5.97 | 5.83 | 5,052,773 |
| Apr 18 2024 | 5.84 | 0.08 | 1.39% | 5.76 | 5.85 | 5.7201 | 3,738,849 |
| Apr 17 2024 | 5.76 | 0.09 | 1.59% | 5.72 | 5.80 | 5.68 | 4,284,382 |
| Apr 16 2024 | 5.67 | -0.15 | -2.58% | 5.81 | 5.82 | 5.644 | 5,498,198 |
| Apr 15 2024 | 5.82 | -0.11 | -1.85% | 5.93 | 5.97 | 5.765 | 6,064,631 |
| Apr 12 2024 | 5.93 | -0.19 | -3.10% | 6.09 | 6.15 | 5.89 | 4,405,232 |
| Apr 11 2024 | 6.12 | 0.04 | 0.66% | 6.12 | 6.185 | 5.945 | 6,241,721 |
| Apr 10 2024 | 6.08 | -0.28 | -4.40% | 6.23 | 6.23 | 6.03 | 7,147,807 |
| Apr 09 2024 | 6.36 | 0.08 | 1.27% | 6.29 | 6.39 | 6.235 | 4,547,447 |
| Apr 08 2024 | 6.28 | 0.09 | 1.45% | 6.24 | 6.29 | 6.17 | 3,922,528 |
| Apr 05 2024 | 6.19 | -0.01 | -0.16% | 6.17 | 6.19 | 6.05 | 5,265,886 |
| Apr 04 2024 | 6.20 | -0.03 | -0.48% | 6.32 | 6.34 | 6.20 | 4,913,176 |
| Apr 03 2024 | 6.23 | 0.00 | 0.00% | 6.21 | 6.23 | 6.14 | 4,225,172 |
| Apr 02 2024 | 6.23 | 0.02 | 0.32% | 6.15 | 6.23 | 6.12 | 4,537,290 |
| Apr 01 2024 | 6.21 | -0.11 | -1.74% | 6.32 | 6.32 | 6.15 | 4,971,294 |
| Mar 28 2024 | 6.32 | 0.07 | 1.12% | 6.25 | 6.33 | 6.2207 | 3,694,833 |
| Mar 27 2024 | 6.25 | 0.23 | 3.82% | 5.97 | 6.25 | 5.95 | 5,943,915 |
| Mar 26 2024 | 6.02 | -0.03 | -0.50% | 6.08 | 6.12 | 5.99 | 4,413,021 |
| Mar 25 2024 | 6.05 | -0.07 | -1.14% | 6.11 | 6.17 | 5.99 | 4,564,246 |
| Mar 22 2024 | 6.12 | 0.03 | 0.49% | 6.17 | 6.20 | 6.04 | 5,385,600 |
| Mar 21 2024 | 6.09 | 0.08 | 1.33% | 6.04 | 6.15 | 6.01 | 3,686,940 |
| Mar 20 2024 | 6.01 | 0.08 | 1.35% | 5.92 | 6.04 | 5.8225 | 4,965,935 |
| Mar 19 2024 | 5.93 | 0.07 | 1.19% | 5.83 | 6.00 | 5.81 | 5,110,768 |
| Mar 18 2024 | 5.86 | -0.18 | -2.98% | 6.05 | 6.05 | 5.84 | 4,447,392 |
| Mar 15 2024 | 6.04 | -0.04 | -0.66% | 6.05 | 6.11 | 5.97 | 12,191,067 |
| Mar 14 2024 | 6.08 | -0.09 | -1.46% | 6.16 | 6.16 | 5.99 | 6,840,682 |
| Mar 13 2024 | 6.17 | -0.09 | -1.44% | 6.26 | 6.3275 | 6.125 | 5,542,731 |
| Mar 12 2024 | 6.26 | -0.16 | -2.49% | 6.40 | 6.42 | 6.23 | 4,656,084 |
| Mar 11 2024 | 6.42 | 0.01 | 0.16% | 6.44 | 6.565 | 6.415 | 7,154,196 |
| Mar 08 2024 | 6.41 | 0.30 | 4.91% | 6.19 | 6.43 | 6.06 | 11,189,019 |
| Mar 07 2024 | 6.11 | 0.13 | 2.17% | 6.02 | 6.14 | 5.97 | 8,319,637 |
| Mar 06 2024 | 5.98 | 0.14 | 2.40% | 5.92 | 6.0094 | 5.90 | 5,024,953 |
| Mar 05 2024 | 5.84 | 0.01 | 0.17% | 5.83 | 5.93 | 5.81 | 3,495,609 |
| Mar 04 2024 | 5.83 | -0.05 | -0.85% | 5.87 | 5.88 | 5.76 | 2,671,946 |
| Mar 01 2024 | 5.88 | 0.03 | 0.51% | 5.85 | 5.905 | 5.755 | 5,678,680 |
| Feb 29 2024 | 5.85 | 0.07 | 1.21% | 5.83 | 5.85 | 5.714 | 8,913,678 |
| Feb 28 2024 | 5.78 | -0.14 | -2.36% | 5.88 | 5.88 | 5.77 | 3,903,493 |
| Feb 27 2024 | 5.92 | 0.15 | 2.60% | 5.82 | 5.95 | 5.8016 | 3,734,731 |
| Feb 26 2024 | 5.77 | -0.20 | -3.35% | 5.98 | 5.98 | 5.70 | 6,641,082 |
| Feb 23 2024 | 5.97 | 0.12 | 2.05% | 5.87 | 5.97 | 5.77 | 4,125,757 |
| Feb 22 2024 | 5.85 | -0.04 | -0.68% | 5.88 | 5.90 | 5.82 | 3,528,207 |
| Feb 21 2024 | 5.89 | -0.03 | -0.51% | 5.90 | 5.98 | 5.85 | 4,486,014 |
| Feb 20 2024 | 5.92 | -0.09 | -1.50% | 5.96 | 6.025 | 5.8925 | 3,528,986 |
| Feb 16 2024 | 6.01 | -0.02 | -0.33% | 5.96 | 6.11 | 5.96 | 4,025,289 |
| Feb 15 2024 | 6.03 | 0.16 | 2.73% | 5.90 | 6.07 | 5.90 | 3,994,426 |
| Feb 14 2024 | 5.87 | 0.19 | 3.35% | 5.74 | 5.885 | 5.725 | 4,034,776 |
| Feb 13 2024 | 5.68 | -0.20 | -3.40% | 5.69 | 5.74 | 5.62 | 7,865,461 |
| Feb 12 2024 | 5.88 | 0.09 | 1.55% | 5.81 | 5.905 | 5.75 | 3,178,107 |
| Feb 09 2024 | 5.79 | 0.04 | 0.70% | 5.75 | 5.80 | 5.6401 | 2,645,263 |
| Feb 08 2024 | 5.75 | -0.04 | -0.69% | 5.76 | 5.80 | 5.69 | 3,461,855 |
| Feb 07 2024 | 5.79 | -0.07 | -1.19% | 5.90 | 5.92 | 5.785 | 2,163,777 |
| Feb 06 2024 | 5.86 | 0.10 | 1.74% | 5.75 | 5.94 | 5.72 | 3,441,514 |
| Feb 05 2024 | 5.76 | -0.22 | -3.68% | 5.90 | 5.90 | 5.72 | 4,793,225 |
| Feb 02 2024 | 5.98 | -0.09 | -1.48% | 6.01 | 6.01 | 5.85 | 4,811,919 |
| Feb 01 2024 | 6.07 | 0.14 | 2.36% | 5.96 | 6.07 | 5.87 | 3,457,266 |
| Jan 31 2024 | 5.93 | -0.14 | -2.31% | 6.09 | 6.1895 | 5.92 | 4,989,340 |
| Jan 30 2024 | 6.07 | 0.00 | 0.00% | 6.03 | 6.125 | 6.005 | 3,901,770 |
