AQN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 8.56 | 0.09 | 1.06% | 8.46 | 8.56 | 8.44 | 1,799,157 |
Mar 27 2024 | 8.47 | 0.29 | 3.55% | 8.08 | 8.48 | 8.08 | 2,267,408 |
Mar 26 2024 | 8.18 | -0.02 | -0.24% | 8.17 | 8.30 | 8.13 | 2,483,457 |
Mar 25 2024 | 8.20 | -0.12 | -1.44% | 8.31 | 8.37 | 8.15 | 2,450,944 |
Mar 22 2024 | 8.32 | 0.10 | 1.22% | 8.35 | 8.41 | 8.22 | 2,228,275 |
Mar 21 2024 | 8.22 | 0.14 | 1.73% | 8.14 | 8.30 | 8.12 | 1,844,742 |
Mar 20 2024 | 8.08 | 0.05 | 0.62% | 8.01 | 8.14 | 7.93 | 2,771,791 |
Mar 19 2024 | 8.03 | 0.10 | 1.26% | 7.93 | 8.13 | 7.91 | 2,543,792 |
Mar 18 2024 | 7.93 | -0.22 | -2.70% | 8.14 | 8.14 | 7.90 | 3,550,348 |
Mar 15 2024 | 8.15 | -0.06 | -0.73% | 8.17 | 8.25 | 8.08 | 7,874,114 |
Mar 14 2024 | 8.21 | -0.10 | -1.20% | 8.31 | 8.31 | 8.09 | 2,504,706 |
Mar 13 2024 | 8.31 | -0.13 | -1.54% | 8.38 | 8.52 | 8.24 | 3,786,504 |
Mar 12 2024 | 8.44 | -0.22 | -2.54% | 8.66 | 8.66 | 8.40 | 2,198,190 |
Mar 11 2024 | 8.66 | 0.02 | 0.23% | 8.69 | 8.85 | 8.66 | 2,234,267 |
Mar 08 2024 | 8.64 | 0.41 | 4.98% | 8.50 | 8.67 | 8.33 | 3,242,164 |
Mar 07 2024 | 8.23 | 0.14 | 1.73% | 8.10 | 8.25 | 8.06 | 2,944,938 |
Mar 06 2024 | 8.09 | 0.16 | 2.02% | 8.01 | 8.14 | 7.98 | 2,382,888 |
Mar 05 2024 | 7.93 | 0.03 | 0.38% | 7.90 | 8.04 | 7.90 | 2,152,436 |
Mar 04 2024 | 7.90 | -0.07 | -0.88% | 7.96 | 7.97 | 7.82 | 2,214,918 |
Mar 01 2024 | 7.97 | 0.04 | 0.50% | 7.95 | 8.00 | 7.83 | 2,852,760 |
Feb 29 2024 | 7.93 | 0.08 | 1.02% | 7.84 | 7.94 | 7.75 | 45,576,195 |
Feb 28 2024 | 7.85 | -0.15 | -1.88% | 7.96 | 7.96 | 7.84 | 2,261,731 |
Feb 27 2024 | 8.00 | 0.20 | 2.56% | 7.85 | 8.04 | 7.85 | 4,015,017 |
Feb 26 2024 | 7.80 | -0.26 | -3.23% | 8.03 | 8.05 | 7.71 | 5,412,665 |
Feb 23 2024 | 8.06 | 0.16 | 2.03% | 7.90 | 8.07 | 7.78 | 2,245,543 |
Feb 22 2024 | 7.90 | -0.06 | -0.75% | 7.96 | 7.96 | 7.86 | 2,319,217 |
Feb 21 2024 | 7.96 | -0.04 | -0.50% | 7.97 | 8.08 | 7.92 | 2,562,426 |
Feb 20 2024 | 8.00 | -0.12 | -1.48% | 8.05 | 8.14 | 7.97 | 1,789,931 |
Feb 16 2024 | 8.12 | 0.02 | 0.25% | 8.05 | 8.22 | 8.05 | 2,710,050 |
Feb 15 2024 | 8.10 | 0.14 | 1.76% | 7.96 | 8.18 | 7.96 | 1,975,446 |
Feb 14 2024 | 7.96 | 0.25 | 3.24% | 7.79 | 7.98 | 7.76 | 1,714,702 |
Feb 13 2024 | 7.71 | -0.18 | -2.28% | 7.66 | 7.77 | 7.61 | 4,130,462 |
Feb 12 2024 | 7.89 | 0.11 | 1.41% | 7.78 | 7.92 | 7.74 | 1,599,560 |
Feb 09 2024 | 7.78 | 0.07 | 0.91% | 7.71 | 7.78 | 7.61 | 1,500,081 |
Feb 08 2024 | 7.71 | -0.19 | -2.41% | 7.78 | 7.80 | 7.67 | 1,680,978 |
Feb 07 2024 | 7.90 | 0.00 | 0.00% | 7.90 | 7.90 | 7.90 | 0 |
Feb 06 2024 | 7.90 | 0.09 | 1.15% | 7.80 | 8.01 | 7.74 | 2,171,246 |
Feb 05 2024 | 7.81 | -0.23 | -2.86% | 7.93 | 7.95 | 7.75 | 2,950,665 |
Feb 02 2024 | 8.04 | -0.08 | -0.99% | 8.04 | 8.08 | 7.89 | 2,290,056 |
Feb 01 2024 | 8.12 | 0.15 | 1.88% | 8.01 | 8.12 | 7.89 | 1,694,812 |
Jan 31 2024 | 7.97 | -0.15 | -1.85% | 8.11 | 8.26 | 7.96 | 2,652,247 |
Jan 30 2024 | 8.12 | -0.01 | -0.12% | 8.10 | 8.20 | 8.07 | 1,728,391 |
Jan 29 2024 | 8.13 | 0.04 | 0.49% | 8.10 | 8.18 | 7.98 | 1,143,669 |
Jan 26 2024 | 8.09 | -0.12 | -1.46% | 8.19 | 8.27 | 8.06 | 1,418,042 |
Jan 25 2024 | 8.21 | 0.31 | 3.92% | 8.00 | 8.23 | 7.93 | 2,419,859 |
Jan 24 2024 | 7.90 | -0.09 | -1.13% | 8.07 | 8.11 | 7.90 | 1,609,526 |
Jan 23 2024 | 7.99 | -0.01 | -0.13% | 8.00 | 8.07 | 7.92 | 1,279,968 |
Jan 22 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.13 | 7.94 | 3,165,299 |
Jan 19 2024 | 8.00 | -0.03 | -0.37% | 8.07 | 8.10 | 7.95 | 3,205,977 |
Jan 18 2024 | 8.03 | -0.18 | -2.19% | 8.22 | 8.27 | 7.99 | 2,534,008 |
Jan 17 2024 | 8.21 | -0.30 | -3.53% | 8.48 | 8.48 | 8.15 | 2,840,918 |
Jan 16 2024 | 8.51 | -0.13 | -1.50% | 8.56 | 8.64 | 8.45 | 2,171,166 |
Jan 15 2024 | 8.64 | 0.08 | 0.93% | 8.52 | 8.66 | 8.51 | 769,332 |
Jan 12 2024 | 8.56 | -0.01 | -0.12% | 8.57 | 8.78 | 8.55 | 1,777,048 |
Jan 11 2024 | 8.57 | -0.26 | -2.94% | 8.80 | 8.81 | 8.35 | 3,502,194 |
Jan 10 2024 | 8.83 | 0.02 | 0.23% | 8.78 | 8.92 | 8.66 | 1,902,097 |
Jan 09 2024 | 8.81 | -0.08 | -0.90% | 8.82 | 8.91 | 8.77 | 1,592,209 |
Jan 08 2024 | 8.89 | 0.19 | 2.18% | 8.80 | 9.00 | 8.79 | 2,358,438 |
Jan 05 2024 | 8.70 | 0.18 | 2.11% | 8.48 | 8.72 | 8.43 | 2,710,346 |
Jan 04 2024 | 8.52 | 0.02 | 0.24% | 8.51 | 8.57 | 8.44 | 1,164,019 |
Jan 03 2024 | 8.50 | -0.09 | -1.05% | 8.54 | 8.54 | 8.39 | 1,315,429 |
Jan 02 2024 | 8.59 | 0.23 | 2.75% | 8.39 | 8.67 | 8.37 | 2,126,474 |