Advantage Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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