Advantage Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 23, 2026	11.18	11.25	11.04	11.14	11.14	0.45%	1,055,320
Jan 22, 2026	11.25	11.46	11.06	11.09	11.09	-1.42%	788,143
Jan 21, 2026	11.28	11.40	11.14	11.25	11.25	1.81%	949,774
Jan 20, 2026	11.27	11.27	11.01	11.05	11.05	-0.45%	526,510
Jan 19, 2026	11.20	11.41	11.05	11.10	11.10	0.36%	261,537
Jan 16, 2026	11.12	11.12	10.81	11.06	11.06	0.18%	453,443
Jan 15, 2026	10.99	11.18	10.85	11.04	11.04	-	317,021
Jan 14, 2026	10.97	11.10	10.79	11.04	11.04	1.01%	441,385
Jan 13, 2026	11.28	11.29	10.84	10.93	10.93	-2.06%	367,974
Jan 12, 2026	11.14	11.19	11.08	11.16	11.16	0.63%	195,807
Jan 9, 2026	11.16	11.26	10.95	11.09	11.09	0.18%	344,095
Jan 8, 2026	10.89	11.11	10.79	11.07	11.07	1.47%	366,436
Jan 7, 2026	11.14	11.24	10.86	10.91	10.91	-2.15%	336,365
Jan 6, 2026	11.45	11.46	11.11	11.15	11.15	-2.53%	245,476
Jan 5, 2026	11.61	11.71	11.20	11.44	11.44	-2.47%	492,937
Jan 2, 2026	11.75	11.98	11.57	11.73	11.73	-0.09%	234,709
Dec 31, 2025	11.84	11.88	11.69	11.74	11.74	-0.93%	155,658
Dec 30, 2025	11.92	12.05	11.85	11.85	11.85	0.34%	198,166
Dec 29, 2025	11.63	11.87	11.63	11.81	11.81	1.64%	167,628
Dec 24, 2025	11.80	11.80	11.62	11.62	11.62	-1.53%	39,573
Dec 23, 2025	11.50	11.82	11.50	11.80	11.80	2.16%	206,497
Dec 22, 2025	11.62	11.71	11.51	11.55	11.55	0.52%	292,090
Dec 19, 2025	11.35	11.62	11.28	11.49	11.49	1.68%	2,407,769
Dec 18, 2025	11.54	11.71	11.26	11.30	11.30	-1.82%	315,540
Dec 17, 2025	11.51	11.69	11.34	11.51	11.51	0.52%	383,747
Dec 16, 2025	11.91	11.98	11.43	11.45	11.45	-4.74%	382,674
Dec 15, 2025	12.18	12.18	12.00	12.02	12.02	-1.31%	444,453
Dec 12, 2025	12.27	12.27	12.10	12.18	12.18	-0.16%	178,445
Dec 11, 2025	12.23	12.34	12.10	12.20	12.20	-1.05%	395,081
Dec 10, 2025	12.24	12.43	12.19	12.33	12.33	1.73%	346,184
Dec 9, 2025	12.65	12.91	12.02	12.12	12.12	-4.04%	448,328
Dec 8, 2025	12.67	12.90	12.47	12.63	12.63	-0.47%	376,355
Dec 5, 2025	12.55	13.20	12.55	12.69	12.69	1.36%	522,918
Dec 4, 2025	12.41	12.60	12.37	12.52	12.52	1.05%	434,461
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