Advantage Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	12.16	12.47	12.06	12.39	12.39	2.57%	439,197
Dec 2, 2025	12.45	12.45	12.06	12.08	12.08	-3.21%	315,409
Dec 1, 2025	12.57	12.71	12.45	12.48	12.48	-0.79%	177,508
Nov 28, 2025	12.19	12.59	12.18	12.58	12.58	3.11%	290,490
Nov 27, 2025	12.08	12.22	12.03	12.20	12.20	0.91%	81,474
Nov 26, 2025	12.23	12.31	12.06	12.09	12.09	-1.06%	296,644
Nov 25, 2025	12.21	12.32	11.95	12.22	12.22	-0.73%	365,641
Nov 24, 2025	12.13	12.41	12.13	12.31	12.31	1.15%	301,667
Nov 21, 2025	12.22	12.24	11.92	12.17	12.17	-1.14%	226,160
Nov 20, 2025	12.40	12.69	12.29	12.31	12.31	-0.24%	357,727
Nov 19, 2025	12.07	12.39	12.05	12.34	12.34	0.73%	278,398
Nov 18, 2025	11.85	12.30	11.85	12.25	12.25	2.60%	441,194
Nov 17, 2025	11.98	12.11	11.89	11.94	11.94	-0.50%	527,951
Nov 14, 2025	11.76	12.02	11.60	12.00	12.00	1.61%	472,220
Nov 13, 2025	12.14	12.19	11.76	11.81	11.81	-2.56%	492,015
Nov 12, 2025	12.16	12.18	12.03	12.12	12.12	-0.82%	280,578
Nov 11, 2025	12.11	12.25	12.08	12.22	12.22	0.83%	379,093
Nov 10, 2025	11.99	12.15	11.88	12.12	12.12	1.25%	741,353
Nov 7, 2025	11.96	12.03	11.86	11.97	11.97	0.42%	795,511
Nov 6, 2025	11.82	11.97	11.74	11.92	11.92	0.76%	335,068
Nov 5, 2025	11.80	12.11	11.74	11.83	11.83	2.07%	1,238,132
Nov 4, 2025	11.27	11.70	11.27	11.59	11.59	0.61%	547,672
Nov 3, 2025	11.10	11.64	11.05	11.52	11.52	3.50%	612,713
Oct 31, 2025	10.86	11.18	10.82	11.13	11.13	2.39%	381,588
Oct 30, 2025	10.81	11.03	10.75	10.87	10.87	-1.63%	680,959
Oct 29, 2025	11.38	11.38	10.82	11.05	11.05	-0.63%	1,222,586
Oct 28, 2025	11.26	11.47	11.11	11.12	11.12	-2.20%	551,298
Oct 27, 2025	11.40	11.49	11.29	11.37	11.37	-0.26%	321,142
Oct 24, 2025	11.51	11.52	11.31	11.40	11.40	-0.87%	347,921
Oct 23, 2025	11.49	11.58	11.29	11.50	11.50	1.50%	418,601
Oct 22, 2025	11.23	11.36	11.04	11.33	11.33	0.35%	535,802
Oct 21, 2025	11.08	11.36	10.98	11.29	11.29	1.62%	564,487
Oct 20, 2025	11.12	11.34	11.09	11.11	11.11	0.36%	562,479
Oct 17, 2025	11.08	11.13	10.93	11.07	11.07	-0.18%	365,587
Oct 16, 2025	11.62	11.62	11.03	11.09	11.09	-4.15%	491,619
Oct 15, 2025	11.57	11.68	11.52	11.57	11.57	0.35%	165,696
Oct 14, 2025	11.45	11.73	11.36	11.53	11.53	-	544,076
Oct 10, 2025	12.01	12.13	11.51	11.53	11.53	-5.02%	389,642
Oct 9, 2025	12.30	12.47	12.11	12.14	12.14	-0.74%	333,092
Oct 8, 2025	12.18	12.32	12.02	12.23	12.23	0.74%	323,673
Oct 7, 2025	11.85	12.18	11.78	12.14	12.14	2.53%	325,886
Oct 6, 2025	11.89	12.03	11.77	11.84	11.84	-0.17%	202,861
Oct 3, 2025	11.60	11.95	11.59	11.86	11.86	2.86%	289,434
Oct 2, 2025	11.66	11.67	11.47	11.53	11.53	-0.69%	397,109
Oct 1, 2025	11.36	11.63	11.35	11.61	11.61	1.75%	212,737
Sep 30, 2025	11.52	11.54	11.38	11.41	11.41	-1.81%	416,905
Sep 29, 2025	11.71	11.74	11.45	11.62	11.62	-0.85%	373,127
Sep 26, 2025	11.45	11.76	11.43	11.72	11.72	2.81%	402,439
Sep 25, 2025	11.39	11.44	11.28	11.40	11.40	-0.18%	610,450
Sep 24, 2025	11.48	11.55	11.27	11.42	11.42	0.44%	459,247