Advantage Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	10.72	10.91	10.72	10.86	10.86	2.16%	247,497
Aug 21, 2025	10.25	10.68	10.23	10.63	10.63	3.91%	531,417
Aug 20, 2025	10.21	10.28	10.06	10.23	10.23	0.49%	586,646
Aug 19, 2025	10.40	10.42	10.14	10.18	10.18	-2.68%	423,500
Aug 18, 2025	10.40	10.49	10.26	10.46	10.46	0.29%	276,501
Aug 15, 2025	10.46	10.59	10.32	10.43	10.43	-0.76%	369,200
Aug 14, 2025	10.40	10.54	10.29	10.51	10.51	0.96%	505,224
Aug 13, 2025	10.82	10.86	10.40	10.41	10.41	-4.41%	712,500
Aug 12, 2025	10.87	11.00	10.72	10.89	10.89	-	959,100
Aug 11, 2025	10.77	11.00	10.77	10.89	10.89	0.55%	397,031
Aug 8, 2025	10.87	11.16	10.69	10.83	10.83	0.56%	602,700
Aug 7, 2025	11.79	11.80	10.73	10.77	10.77	-0.65%	781,542
Aug 6, 2025	11.04	11.12	10.79	10.84	10.84	-1.36%	672,400
Aug 5, 2025	10.99	11.10	10.90	10.99	10.99	-0.36%	509,100
Aug 1, 2025	10.97	11.07	10.81	11.03	11.03	-0.18%	477,108
Jul 31, 2025	11.15	11.24	11.00	11.05	11.05	-0.45%	497,900
Jul 30, 2025	11.12	11.28	11.05	11.10	11.10	-0.72%	280,114
Jul 29, 2025	11.13	11.29	11.13	11.18	11.18	0.63%	356,300
Jul 28, 2025	11.10	11.20	10.95	11.11	11.11	0.82%	370,900
Jul 25, 2025	11.00	11.15	10.93	11.02	11.02	-	370,918
Jul 24, 2025	10.86	11.08	10.77	11.02	11.02	1.10%	610,715
Jul 23, 2025	10.68	10.92	10.68	10.90	10.90	2.06%	583,800
Jul 22, 2025	10.75	10.86	10.64	10.68	10.68	-1.84%	616,900
Jul 21, 2025	11.29	11.29	10.84	10.88	10.88	-4.31%	722,223
Jul 18, 2025	11.29	11.41	11.08	11.37	11.37	1.61%	331,646
Jul 17, 2025	11.31	11.47	11.16	11.19	11.19	-1.24%	480,000
Jul 16, 2025	11.50	11.69	11.29	11.33	11.33	-2.24%	574,332
Jul 15, 2025	11.49	11.75	11.44	11.59	11.59	0.61%	362,700
Jul 14, 2025	11.47	11.55	11.26	11.52	11.52	0.35%	534,800
Jul 11, 2025	11.29	11.51	11.23	11.48	11.48	2.41%	243,526
Jul 10, 2025	11.26	11.40	11.15	11.21	11.21	-2.10%	349,239
Jul 9, 2025	11.34	11.50	11.27	11.45	11.45	0.53%	284,200
Jul 8, 2025	11.26	11.61	11.26	11.39	11.39	0.09%	371,202
Jul 7, 2025	11.44	11.44	11.19	11.38	11.38	-0.52%	846,300
Jul 4, 2025	11.42	11.53	11.40	11.44	11.44	-0.26%	92,239
Jul 3, 2025	11.59	11.70	11.32	11.47	11.47	-1.38%	311,835
Jul 2, 2025	11.91	11.91	11.45	11.63	11.63	-1.69%	750,200
Jun 30, 2025	11.79	11.83	11.65	11.83	11.83	0.42%	416,749
Jun 27, 2025	11.64	11.84	11.60	11.78	11.78	1.55%	463,000
Jun 26, 2025	11.53	11.64	11.45	11.60	11.60	0.61%	382,806
Jun 25, 2025	11.83	11.85	11.40	11.53	11.53	-2.45%	653,822
Jun 24, 2025	11.99	12.06	11.80	11.82	11.82	-2.31%	731,836
Jun 23, 2025	12.69	12.75	12.09	12.10	12.10	-4.57%	589,500
Jun 20, 2025	12.66	12.74	12.52	12.68	12.68	0.24%	509,900
Jun 19, 2025	12.49	12.67	12.41	12.65	12.65	1.85%	162,810
Jun 18, 2025	12.38	12.69	12.35	12.42	12.42	0.08%	825,045
Jun 17, 2025	12.23	12.58	11.90	12.41	12.41	2.22%	655,728
Jun 16, 2025	12.01	12.24	11.97	12.14	12.14	0.08%	760,300
Jun 13, 2025	12.26	12.35	11.96	12.13	12.13	1.08%	997,300
Jun 12, 2025	11.87	12.00	11.83	12.00	12.00	0.42%	574,100