Anfield Energy Inc. (AEC)
NASDAQ: AEC · Real-Time Price · USD
8.99
-0.40 (-4.26%)
At close: Oct 8, 2025, 4:00 PM EDT
9.00
+0.01 (0.11%)
After-hours: Oct 8, 2025, 4:57 PM EDT
Anfield Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 9.74 | 9.83 | 8.50 | 8.98 | - | -4.37% | 156,584 |
| Oct 7, 2025 | 8.44 | 9.67 | 8.31 | 9.39 | 9.39 | 9.31% | 323,093 |
| Oct 6, 2025 | 9.50 | 9.89 | 8.33 | 8.59 | 8.59 | -10.71% | 233,662 |
| Oct 3, 2025 | 9.90 | 10.95 | 9.35 | 9.62 | 9.62 | -4.18% | 224,400 |
| Oct 2, 2025 | 9.84 | 10.18 | 9.45 | 10.04 | 10.04 | 2.55% | 92,179 |
| Oct 1, 2025 | 10.13 | 10.19 | 9.20 | 9.79 | 9.79 | -3.17% | 137,569 |
| Sep 30, 2025 | 9.61 | 10.24 | 9.51 | 10.11 | 10.11 | 4.44% | 152,608 |
| Sep 29, 2025 | 8.90 | 10.98 | 8.86 | 9.68 | 9.68 | 9.01% | 337,807 |
| Sep 26, 2025 | 8.94 | 9.13 | 8.55 | 8.88 | 8.88 | 4.96% | 163,908 |
| Sep 25, 2025 | 8.03 | 8.51 | 7.64 | 8.46 | 8.46 | 5.35% | 115,597 |
| Sep 24, 2025 | 8.00 | 8.40 | 7.98 | 8.03 | 8.03 | 0.50% | 127,062 |
| Sep 23, 2025 | 8.59 | 9.25 | 7.92 | 7.99 | 7.99 | -3.27% | 273,385 |
| Sep 22, 2025 | 7.30 | 8.64 | 7.30 | 8.26 | 8.26 | 16.50% | 243,318 |
| Sep 19, 2025 | 7.00 | 7.15 | 6.67 | 7.09 | 7.09 | 2.46% | 82,748 |