Advantage Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	10.34	10.61	10.34	10.58	10.58	1.68%	134,245
Oct 5, 2026	10.08	10.42	10.05	10.40	10.40	2.56%	1,023,827
Oct 2, 2026	9.76	10.22	9.76	10.14	10.14	2.94%	583,828
Oct 1, 2026	9.79	9.93	9.73	9.85	9.85	-	716,745
Sep 30, 2026	9.72	9.87	9.72	9.85	9.85	1.55%	814,762
Sep 29, 2026	9.85	9.90	9.64	9.70	9.70	-2.32%	908,864
Sep 28, 2026	9.99	10.10	9.86	9.93	9.93	-0.80%	941,559
Sep 25, 2026	9.86	10.08	9.86	10.01	10.01	0.20%	696,593
Sep 24, 2026	10.02	10.05	9.88	9.99	9.99	0.40%	753,905
Sep 23, 2026	9.95	10.07	9.86	9.95	9.95	0.30%	587,918
Sep 22, 2026	9.89	10.05	9.82	9.92	9.92	-0.50%	630,338
Sep 21, 2026	10.08	10.17	9.95	9.97	9.97	-1.87%	549,624
Sep 18, 2026	10.24	10.28	10.12	10.16	10.16	-0.78%	897,688
Sep 17, 2026	10.07	10.27	9.99	10.24	10.24	1.09%	510,621
Sep 16, 2026	10.58	10.73	10.03	10.13	10.13	-6.72%	1,397,810
Sep 15, 2026	10.56	10.90	10.56	10.86	10.86	2.74%	692,632
Sep 14, 2026	10.70	10.82	10.56	10.57	10.57	-	679,785
Sep 11, 2026	10.71	10.73	10.50	10.57	10.57	-1.67%	498,018
Sep 10, 2026	10.84	10.89	10.70	10.75	10.75	0.28%	468,628
Sep 9, 2026	10.97	11.00	10.70	10.72	10.72	-1.83%	980,335
Sep 8, 2026	11.12	11.20	10.89	10.92	10.92	-1.27%	887,638
Sep 4, 2026	11.00	11.24	10.92	11.06	11.06	0.18%	475,098
Sep 3, 2026	11.19	11.28	11.02	11.04	11.04	-1.25%	376,573
Sep 2, 2026	11.24	11.39	11.15	11.18	11.18	-1.15%	495,387
Sep 1, 2026	11.27	11.34	11.18	11.31	11.31	1.62%	871,953
Aug 31, 2026	11.27	11.31	11.09	11.13	11.13	0.09%	775,963
Aug 28, 2026	11.25	11.25	11.07	11.12	11.12	-0.80%	629,230
Aug 27, 2026	11.34	11.70	10.96	11.21	11.21	0.72%	890,357
Aug 26, 2026	10.85	11.25	10.85	11.13	11.13	1.64%	418,681
Aug 25, 2026	11.01	11.06	10.90	10.95	10.95	-1.53%	472,306
Aug 24, 2026	11.21	11.22	10.95	11.12	11.12	-0.71%	804,800
Aug 21, 2026	11.09	11.24	11.09	11.20	11.20	0.90%	415,993
Aug 20, 2026	10.91	11.13	10.91	11.10	11.10	2.68%	526,167
Aug 19, 2026	11.01	11.11	10.79	10.81	10.81	-1.99%	519,446
Aug 18, 2026	11.15	11.22	11.03	11.03	11.03	-0.45%	285,797
Aug 17, 2026	11.06	11.12	11.00	11.08	11.08	0.18%	272,648
Aug 14, 2026	11.05	11.13	11.01	11.06	11.06	0.18%	214,740
Aug 13, 2026	11.03	11.08	10.96	11.04	11.04	-0.63%	413,639
Aug 12, 2026	11.00	11.18	10.96	11.11	11.11	1.00%	954,235
Aug 11, 2026	10.85	11.02	10.83	11.00	11.00	1.01%	863,658
Aug 10, 2026	10.89	11.07	10.85	10.89	10.89	0.83%	584,098
Aug 7, 2026	10.73	10.93	10.71	10.80	10.80	0.37%	354,438
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