Anfield Energy Inc. (AEC)
NASDAQ: AEC · Real-Time Price · USD
5.00
-0.16 (-3.10%)
Mar 23, 2026, 9:30 AM EDT - Market open
Anfield Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5.53 | 5.60 | 5.10 | 5.16 | 5.16 | -8.83% | 71,570 |
| Mar 19, 2026 | 5.33 | 5.91 | 5.33 | 5.66 | 5.66 | 0.71% | 72,180 |
| Mar 18, 2026 | 5.78 | 5.88 | 5.61 | 5.62 | 5.62 | -3.10% | 37,883 |
| Mar 17, 2026 | 5.90 | 6.13 | 5.75 | 5.80 | 5.80 | - | 22,882 |
| Mar 16, 2026 | 5.73 | 5.99 | 5.70 | 5.80 | 5.80 | 1.40% | 29,187 |
| Mar 13, 2026 | 6.15 | 6.44 | 5.72 | 5.72 | 5.72 | -7.29% | 56,694 |
| Mar 12, 2026 | 6.36 | 6.47 | 6.00 | 6.17 | 6.17 | -2.83% | 44,999 |
| Mar 11, 2026 | 6.20 | 6.47 | 6.16 | 6.35 | 6.35 | -1.09% | 25,842 |
| Mar 10, 2026 | 5.92 | 6.89 | 5.92 | 6.42 | 6.42 | 5.25% | 114,155 |
| Mar 9, 2026 | 6.04 | 6.29 | 5.61 | 6.10 | 6.10 | 0.16% | 71,517 |
| Mar 6, 2026 | 6.26 | 6.43 | 6.07 | 6.09 | 6.09 | -4.84% | 66,380 |
| Mar 5, 2026 | 6.75 | 6.93 | 6.10 | 6.40 | 6.40 | -3.61% | 64,832 |
| Mar 4, 2026 | 6.82 | 7.15 | 6.27 | 6.64 | 6.64 | 0.76% | 63,641 |
| Mar 3, 2026 | 7.29 | 7.29 | 6.52 | 6.59 | 6.59 | -8.47% | 85,039 |
| Mar 2, 2026 | 6.66 | 7.44 | 6.66 | 7.20 | 7.20 | 4.80% | 66,756 |
| Feb 27, 2026 | 6.91 | 7.03 | 6.65 | 6.87 | 6.87 | -0.43% | 52,759 |
| Feb 26, 2026 | 7.01 | 7.03 | 6.61 | 6.90 | 6.90 | -2.27% | 22,031 |
| Feb 25, 2026 | 7.01 | 7.30 | 7.00 | 7.06 | 7.06 | 0.43% | 37,914 |
| Feb 24, 2026 | 7.02 | 7.26 | 6.71 | 7.03 | 7.03 | -0.28% | 38,284 |
| Feb 23, 2026 | 7.02 | 7.28 | 6.91 | 7.05 | 7.05 | -0.98% | 26,862 |
| Feb 20, 2026 | 7.46 | 7.46 | 6.87 | 7.12 | 7.12 | -1.39% | 51,564 |
| Feb 19, 2026 | 7.00 | 7.22 | 6.73 | 7.22 | 7.22 | 2.56% | 46,719 |
| Feb 18, 2026 | 6.50 | 7.10 | 6.50 | 7.04 | 7.04 | 6.67% | 47,166 |
| Feb 17, 2026 | 6.60 | 6.78 | 6.08 | 6.60 | 6.60 | 0.15% | 81,866 |
| Feb 13, 2026 | 6.58 | 6.76 | 6.25 | 6.59 | 6.59 | 0.92% | 37,680 |
| Feb 12, 2026 | 6.75 | 6.84 | 6.40 | 6.53 | 6.53 | -4.39% | 48,536 |
| Feb 11, 2026 | 6.94 | 6.98 | 6.57 | 6.83 | 6.83 | -2.01% | 45,587 |
| Feb 10, 2026 | 6.98 | 7.14 | 6.75 | 6.97 | 6.97 | 0.80% | 62,950 |
| Feb 9, 2026 | 6.64 | 7.07 | 6.58 | 6.92 | 6.92 | 5.25% | 96,485 |
| Feb 6, 2026 | 6.32 | 6.66 | 6.24 | 6.57 | 6.57 | 8.06% | 95,295 |
| Feb 5, 2026 | 6.63 | 6.74 | 6.03 | 6.08 | 6.08 | -11.05% | 128,205 |
| Feb 4, 2026 | 7.62 | 7.62 | 6.67 | 6.84 | 6.84 | -9.11% | 105,808 |
| Feb 3, 2026 | 7.45 | 7.65 | 7.01 | 7.52 | 7.52 | 5.77% | 78,794 |
| Feb 2, 2026 | 8.11 | 8.49 | 7.00 | 7.11 | 7.11 | -14.23% | 134,705 |
| Jan 30, 2026 | 8.71 | 9.47 | 8.21 | 8.29 | 8.29 | -9.60% | 213,864 |
| Jan 29, 2026 | 9.56 | 9.56 | 8.30 | 9.17 | 9.17 | -4.08% | 145,561 |
| Jan 28, 2026 | 9.60 | 10.24 | 9.39 | 9.56 | 9.56 | 3.80% | 345,519 |
| Jan 27, 2026 | 8.45 | 9.31 | 8.00 | 9.21 | 9.21 | 7.97% | 176,289 |
| Jan 26, 2026 | 9.11 | 9.23 | 8.26 | 8.53 | 8.53 | -2.51% | 220,961 |
| Jan 23, 2026 | 8.65 | 8.93 | 8.21 | 8.75 | 8.75 | 4.10% | 142,109 |
| Jan 22, 2026 | 8.10 | 8.62 | 8.02 | 8.41 | 8.41 | 5.72% | 196,653 |
| Jan 21, 2026 | 8.05 | 8.45 | 7.69 | 7.95 | 7.95 | -0.62% | 134,250 |
| Jan 20, 2026 | 7.50 | 8.30 | 7.14 | 8.00 | 8.00 | 10.50% | 160,885 |
| Jan 16, 2026 | 7.53 | 7.87 | 7.20 | 7.24 | 7.24 | -2.56% | 167,421 |
| Jan 15, 2026 | 6.60 | 7.50 | 6.22 | 7.43 | 7.43 | 15.02% | 195,324 |
| Jan 14, 2026 | 6.40 | 6.69 | 6.15 | 6.46 | 6.46 | 0.94% | 60,142 |
| Jan 13, 2026 | 6.55 | 6.55 | 6.13 | 6.40 | 6.40 | -1.46% | 67,750 |
| Jan 12, 2026 | 6.32 | 6.70 | 6.22 | 6.50 | 6.50 | 4.59% | 82,536 |
| Jan 9, 2026 | 6.18 | 6.58 | 6.02 | 6.21 | 6.21 | 4.02% | 108,148 |
| Jan 8, 2026 | 6.43 | 6.43 | 5.90 | 5.97 | 5.97 | -6.72% | 56,912 |