Advantage Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	10.80	10.94	10.71	10.76	10.76	1.13%	428,525
Aug 5, 2026	10.78	10.86	10.52	10.64	10.64	-1.48%	770,727
Aug 4, 2026	10.79	10.99	10.64	10.80	10.80	-1.82%	794,844
Jul 31, 2026	11.11	11.69	10.89	11.00	11.00	2.52%	1,776,996
Jul 30, 2026	10.71	10.95	10.64	10.73	10.73	-0.37%	418,722
Jul 29, 2026	10.88	10.93	10.73	10.77	10.77	0.75%	653,002
Jul 28, 2026	10.95	11.15	10.56	10.69	10.69	-3.26%	795,246
Jul 27, 2026	10.86	11.12	10.81	11.05	11.05	-0.45%	1,117,701
Jul 24, 2026	11.08	11.20	11.00	11.10	11.10	-	641,656
Jul 23, 2026	10.95	11.15	10.86	11.10	11.10	2.12%	1,006,886
Jul 22, 2026	10.78	10.92	10.78	10.87	10.87	1.59%	358,624
Jul 21, 2026	10.61	10.75	10.56	10.70	10.70	1.42%	305,365
Jul 20, 2026	10.47	10.65	10.35	10.55	10.55	0.48%	309,554
Jul 17, 2026	10.71	10.71	10.35	10.50	10.50	-0.76%	448,791
Jul 16, 2026	10.67	10.69	10.48	10.58	10.58	-0.56%	585,696
Jul 15, 2026	10.53	10.66	10.49	10.64	10.64	0.66%	854,904
Jul 14, 2026	10.73	10.90	10.50	10.57	10.57	-1.21%	666,808
Jul 13, 2026	10.75	10.77	10.55	10.70	10.70	1.33%	807,032
Jul 10, 2026	10.76	10.77	10.53	10.56	10.56	-1.77%	1,064,439
Jul 9, 2026	10.85	10.87	10.70	10.75	10.75	-1.29%	742,138
Jul 8, 2026	10.88	11.09	10.73	10.89	10.89	1.02%	741,201
Jul 7, 2026	10.55	10.82	10.53	10.78	10.78	2.28%	1,103,907
Jul 6, 2026	10.47	10.61	10.43	10.54	10.54	0.09%	1,149,643
Jul 3, 2026	10.46	10.60	10.46	10.53	10.53	0.86%	211,777
Jul 2, 2026	10.26	10.45	10.21	10.44	10.44	1.26%	992,465
Jun 30, 2026	10.30	10.48	10.24	10.31	10.31	0.10%	1,159,672
Jun 29, 2026	10.15	10.33	10.09	10.30	10.30	1.48%	1,634,583
Jun 26, 2026	9.92	10.18	9.86	10.15	10.15	2.32%	1,983,906
Jun 25, 2026	9.89	10.01	9.81	9.92	9.92	-0.30%	1,350,115
Jun 24, 2026	10.00	10.05	9.85	9.95	9.95	-1.97%	1,516,721
Jun 23, 2026	9.89	10.20	9.85	10.15	10.15	1.40%	3,448,179
Jun 22, 2026	9.96	10.10	9.87	10.01	10.01	0.50%	1,006,507
Jun 19, 2026	9.81	10.07	9.81	9.96	9.96	1.32%	826,092
Jun 18, 2026	9.71	10.03	9.61	9.83	9.83	0.10%	1,499,407
Jun 17, 2026	9.62	10.16	9.62	9.82	9.82	1.55%	1,157,629
Jun 16, 2026	9.60	9.68	9.49	9.67	9.67	-0.10%	1,089,393
Jun 15, 2026	9.59	9.83	9.31	9.68	9.68	-1.93%	806,916
Jun 12, 2026	9.93	10.06	9.84	9.87	9.87	-1.10%	403,720
Jun 11, 2026	10.21	10.24	9.87	9.98	9.98	-1.48%	411,201
Jun 10, 2026	10.11	10.28	10.05	10.13	10.13	0.60%	427,908
Jun 9, 2026	10.13	10.13	9.81	10.07	10.07	-1.66%	804,207
Jun 8, 2026	10.04	10.34	10.01	10.24	10.24	2.20%	1,039,381
Jun 5, 2026	10.50	10.54	10.01	10.02	10.02	-4.93%	1,416,383
Jun 4, 2026	10.36	10.55	10.32	10.54	10.54	0.57%	710,118
Jun 3, 2026	10.00	10.58	9.99	10.48	10.48	4.90%	1,700,269
Jun 2, 2026	9.88	10.20	9.85	9.99	9.99	1.11%	796,865
Jun 1, 2026	9.75	9.99	9.75	9.88	9.88	1.54%	578,642
May 29, 2026	9.77	9.82	9.65	9.73	9.73	-0.10%	634,873
May 28, 2026	9.79	9.89	9.71	9.74	9.74	-0.20%	823,761
May 27, 2026	9.72	9.85	9.66	9.76	9.76	-0.20%	1,136,268