Advantage Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	10.14	10.16	9.93	10.05	10.05	0.90%	1,533,518
May 14, 2026	9.81	10.10	9.81	9.96	9.96	1.12%	991,638
May 13, 2026	10.01	10.07	9.79	9.85	9.85	-1.01%	953,891
May 12, 2026	10.15	10.15	9.92	9.95	9.95	-1.09%	1,141,650
May 11, 2026	10.01	10.17	9.95	10.06	10.06	1.21%	1,509,564
May 8, 2026	9.98	10.04	9.90	9.94	9.94	-0.60%	613,811
May 7, 2026	10.00	10.16	9.84	10.00	10.00	-1.38%	1,098,572
May 6, 2026	10.25	10.30	10.00	10.14	10.14	-2.69%	1,463,347
May 5, 2026	10.30	10.42	10.23	10.42	10.42	1.17%	941,344
May 4, 2026	10.12	10.56	10.12	10.30	10.30	1.78%	1,455,357
May 1, 2026	10.13	10.23	9.97	10.12	10.12	-2.03%	897,780
Apr 30, 2026	10.25	10.36	10.18	10.33	10.33	-0.10%	918,237
Apr 29, 2026	10.10	10.35	10.09	10.34	10.34	3.61%	944,896
Apr 28, 2026	10.25	10.25	9.97	9.98	9.98	-1.77%	1,665,664
Apr 27, 2026	9.91	10.25	9.90	10.16	10.16	6.95%	1,652,943
Apr 24, 2026	9.61	9.61	9.42	9.50	9.50	-0.84%	531,845
Apr 23, 2026	9.74	9.84	9.52	9.58	9.58	-0.93%	452,548
Apr 22, 2026	9.65	9.81	9.60	9.67	9.67	1.04%	545,097
Apr 21, 2026	9.49	9.69	9.47	9.57	9.57	-	1,357,044
Apr 20, 2026	9.48	9.67	9.38	9.57	9.57	1.27%	761,720
Apr 17, 2026	9.44	9.49	9.19	9.45	9.45	-2.38%	1,776,175
Apr 16, 2026	9.93	10.06	9.66	9.68	9.68	-2.62%	1,487,806
Apr 15, 2026	9.81	10.05	9.81	9.94	9.94	0.30%	566,387
Apr 14, 2026	10.06	10.06	9.81	9.91	9.91	-2.36%	567,496
Apr 13, 2026	10.20	10.37	10.07	10.15	10.15	0.50%	743,822
Apr 10, 2026	10.18	10.41	10.07	10.10	10.10	-1.17%	636,729
Apr 9, 2026	10.05	10.44	10.05	10.22	10.22	1.79%	1,142,760
Apr 8, 2026	9.72	10.11	9.53	10.04	10.04	-2.33%	1,077,722
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%	1,216,034
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