Advantage Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	10.12	10.47	9.97	10.28	10.28	0.19%	2,083,967
Apr 6, 2026	10.28	10.34	10.06	10.26	10.26	-0.29%	2,678,327
Apr 2, 2026	10.66	10.67	10.10	10.29	10.29	-	3,046,642
Apr 1, 2026	11.08	11.21	10.26	10.29	10.29	-8.37%	3,099,651
Mar 31, 2026	11.63	11.82	11.10	11.23	11.23	-3.61%	2,668,874
Mar 30, 2026	12.00	12.02	11.59	11.65	11.65	-2.51%	509,355
Mar 27, 2026	11.83	12.10	11.77	11.95	11.95	1.79%	1,316,710
Mar 26, 2026	11.87	12.08	11.74	11.74	11.74	-1.18%	1,171,630
Mar 25, 2026	11.74	11.90	11.60	11.88	11.88	0.42%	746,264
Mar 24, 2026	11.56	12.04	11.53	11.83	11.83	2.51%	755,212
Mar 23, 2026	11.50	11.69	11.27	11.54	11.54	-2.29%	1,255,005
Mar 20, 2026	11.80	11.94	11.68	11.81	11.81	0.43%	3,557,850
Mar 19, 2026	11.59	12.00	11.59	11.76	11.76	2.80%	1,233,530
Mar 18, 2026	11.45	11.55	11.33	11.44	11.44	0.26%	549,149
Mar 17, 2026	11.15	11.44	11.11	11.41	11.41	2.42%	745,349
Mar 16, 2026	11.04	11.23	10.98	11.14	11.14	0.72%	588,642
Mar 13, 2026	11.01	11.20	10.96	11.06	11.06	-0.36%	651,194
Mar 12, 2026	11.00	11.17	10.90	11.10	11.10	1.37%	637,760
Mar 11, 2026	10.56	10.99	10.53	10.95	10.95	3.99%	859,748
Mar 10, 2026	10.53	10.81	10.40	10.53	10.53	-1.13%	638,293
Mar 9, 2026	10.78	11.01	10.54	10.65	10.65	0.57%	1,028,238
Mar 6, 2026	10.70	10.88	10.51	10.59	10.59	1.44%	1,070,219
Mar 5, 2026	10.72	10.77	10.39	10.44	10.44	-1.88%	523,467
Mar 4, 2026	10.65	10.67	10.28	10.64	10.64	0.47%	591,529
Mar 3, 2026	10.37	10.74	10.30	10.59	10.59	3.72%	1,055,575
Mar 2, 2026	10.71	10.89	10.20	10.21	10.21	-2.20%	969,796
Feb 27, 2026	10.25	10.52	10.09	10.44	10.44	3.06%	1,842,989
Feb 26, 2026	10.00	10.19	9.93	10.13	10.13	0.70%	1,047,279
Feb 25, 2026	10.32	10.32	10.01	10.06	10.06	-2.24%	1,042,159
Feb 24, 2026	10.35	10.38	10.19	10.29	10.29	-0.39%	794,545
Feb 23, 2026	10.57	10.70	10.32	10.33	10.33	-2.64%	875,340
Feb 20, 2026	10.77	10.78	10.51	10.61	10.61	-1.12%	703,178
Feb 19, 2026	10.63	10.86	10.52	10.73	10.73	2.48%	1,360,490
Feb 18, 2026	10.60	10.71	10.39	10.47	10.47	-0.19%	963,832
Feb 17, 2026	10.78	10.89	10.42	10.49	10.49	-2.69%	1,172,044
Feb 13, 2026	11.37	11.37	10.39	10.78	10.78	-5.52%	2,139,018
Feb 12, 2026	11.57	11.69	11.34	11.41	11.41	-1.47%	699,238
Feb 11, 2026	11.20	11.58	11.12	11.58	11.58	3.76%	672,951
Feb 10, 2026	10.95	11.20	10.79	11.16	11.16	1.92%	561,938
Feb 9, 2026	10.97	11.07	10.88	10.95	10.95	-0.45%	528,862
Feb 6, 2026	10.87	11.02	10.68	11.00	11.00	1.20%	822,527
Feb 5, 2026	10.98	11.04	10.71	10.87	10.87	-1.27%	718,978
Feb 4, 2026	10.67	11.05	10.60	11.01	11.01	2.71%	632,090
Feb 3, 2026	10.66	10.75	10.48	10.72	10.72	0.66%	756,962
Feb 2, 2026	10.70	10.86	10.63	10.65	10.65	-3.27%	652,213
Jan 30, 2026	11.02	11.25	10.83	11.01	11.01	-0.99%	525,734
Jan 29, 2026	11.09	11.16	10.92	11.12	11.12	1.37%	725,113
Jan 28, 2026	11.05	11.10	10.82	10.97	10.97	-0.36%	661,080
Jan 27, 2026	10.95	11.16	10.85	11.01	11.01	0.64%	892,365
Jan 26, 2026	11.20	11.23	10.71	10.94	10.94	-1.80%	717,206