Anfield Energy Inc. (AEC)
NASDAQ: AEC · Real-Time Price · USD
3.060
+0.120 (4.08%)
At close: Oct 15, 2026, 4:00 PM EDT
3.050
-0.010 (-0.33%)
After-hours: Oct 15, 2026, 7:30 PM EDT
Anfield Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 3.00 | 3.14 | 2.88 | 3.06 | 3.06 | 4.08% | 45,213 |
| Oct 14, 2026 | 3.07 | 3.07 | 2.80 | 2.94 | 2.94 | -6.07% | 110,814 |
| Oct 13, 2026 | 3.20 | 3.30 | 3.12 | 3.13 | 3.13 | - | 86,457 |
| Oct 12, 2026 | 3.26 | 3.30 | 3.11 | 3.13 | 3.13 | -4.86% | 21,734 |
| Oct 9, 2026 | 3.23 | 3.36 | 3.20 | 3.29 | 3.29 | 1.54% | 23,352 |
| Oct 8, 2026 | 3.31 | 3.38 | 3.20 | 3.24 | 3.24 | -3.28% | 70,123 |
| Oct 7, 2026 | 3.43 | 3.58 | 3.33 | 3.35 | 3.35 | -4.01% | 28,866 |
| Oct 6, 2026 | 3.40 | 3.67 | 3.40 | 3.49 | 3.49 | 1.45% | 31,282 |
| Oct 5, 2026 | 3.33 | 3.46 | 3.31 | 3.44 | 3.44 | - | 16,868 |
| Oct 2, 2026 | 3.37 | 3.46 | 3.37 | 3.44 | 3.44 | 2.38% | 17,673 |
| Oct 1, 2026 | 3.29 | 3.39 | 3.21 | 3.36 | 3.36 | 2.75% | 13,307 |
| Sep 30, 2026 | 3.50 | 3.50 | 3.16 | 3.27 | 3.27 | -4.11% | 50,220 |
| Sep 29, 2026 | 3.52 | 3.62 | 3.40 | 3.41 | 3.41 | -4.48% | 17,229 |
| Sep 28, 2026 | 3.54 | 3.62 | 3.51 | 3.57 | 3.57 | -1.92% | 20,376 |
| Sep 25, 2026 | 3.58 | 3.70 | 3.26 | 3.64 | 3.64 | 1.11% | 37,310 |
| Sep 24, 2026 | 3.60 | 3.71 | 3.55 | 3.60 | 3.60 | -1.91% | 25,371 |
| Sep 23, 2026 | 3.81 | 3.81 | 3.60 | 3.67 | 3.67 | -4.18% | 39,012 |
| Sep 22, 2026 | 3.76 | 3.84 | 3.71 | 3.83 | 3.83 | 2.41% | 20,505 |
| Sep 21, 2026 | 3.58 | 3.79 | 3.58 | 3.74 | 3.74 | 3.89% | 25,212 |
| Sep 18, 2026 | 3.76 | 3.95 | 3.33 | 3.60 | 3.60 | -3.74% | 167,635 |
| Sep 17, 2026 | 3.60 | 3.85 | 3.60 | 3.74 | 3.74 | 4.18% | 44,956 |
| Sep 16, 2026 | 3.72 | 3.76 | 3.53 | 3.59 | 3.59 | -2.45% | 48,357 |
| Sep 15, 2026 | 3.85 | 3.85 | 3.59 | 3.68 | 3.68 | -2.90% | 40,223 |
| Sep 14, 2026 | 3.94 | 3.94 | 3.71 | 3.79 | 3.79 | -4.29% | 68,064 |
| Sep 11, 2026 | 4.20 | 4.20 | 3.91 | 3.96 | 3.96 | -3.65% | 36,674 |
| Sep 10, 2026 | 4.15 | 4.18 | 4.06 | 4.11 | 4.11 | -2.84% | 17,375 |
| Sep 9, 2026 | 4.38 | 4.38 | 4.21 | 4.23 | 4.23 | -1.63% | 6,419 |
| Sep 8, 2026 | 4.22 | 4.42 | 4.21 | 4.30 | 4.30 | 2.02% | 27,004 |
| Sep 4, 2026 | 4.25 | 4.25 | 4.05 | 4.22 | 4.22 | -0.82% | 30,457 |
| Sep 3, 2026 | 4.39 | 4.39 | 4.20 | 4.25 | 4.25 | -1.62% | 27,491 |
| Sep 2, 2026 | 4.21 | 4.39 | 4.21 | 4.32 | 4.32 | 3.09% | 27,982 |
| Sep 1, 2026 | 4.32 | 4.36 | 4.15 | 4.19 | 4.19 | -5.19% | 18,072 |
| Aug 31, 2026 | 4.27 | 4.52 | 4.27 | 4.42 | 4.42 | 1.61% | 29,813 |
| Aug 28, 2026 | 4.67 | 4.67 | 4.35 | 4.35 | 4.35 | -6.85% | 48,561 |
| Aug 27, 2026 | 4.70 | 4.89 | 4.61 | 4.67 | 4.67 | 0.21% | 48,259 |
| Aug 26, 2026 | 4.80 | 4.85 | 4.55 | 4.66 | 4.66 | -2.10% | 59,601 |
| Aug 25, 2026 | 4.45 | 4.77 | 4.45 | 4.76 | 4.76 | 8.18% | 47,057 |
| Aug 24, 2026 | 4.62 | 4.66 | 4.36 | 4.40 | 4.40 | -5.58% | 48,319 |
| Aug 21, 2026 | 4.33 | 4.75 | 4.32 | 4.66 | 4.66 | 8.25% | 111,343 |
| Aug 20, 2026 | 4.35 | 4.35 | 4.20 | 4.31 | 4.31 | -1.26% | 15,185 |
| Aug 19, 2026 | 4.39 | 4.46 | 4.23 | 4.36 | 4.36 | 2.83% | 29,201 |
| Aug 18, 2026 | 4.50 | 4.52 | 4.15 | 4.24 | 4.24 | -6.40% | 55,656 |
| Aug 17, 2026 | 4.30 | 4.54 | 4.26 | 4.53 | 4.53 | 7.09% | 38,158 |
| Aug 14, 2026 | 4.32 | 4.36 | 4.20 | 4.23 | 4.23 | -2.31% | 10,287 |
| Aug 13, 2026 | 4.48 | 4.60 | 4.22 | 4.33 | 4.33 | -3.99% | 20,094 |
| Aug 12, 2026 | 4.69 | 4.70 | 4.40 | 4.51 | 4.51 | -0.66% | 29,932 |
| Aug 11, 2026 | 4.25 | 4.61 | 4.25 | 4.54 | 4.54 | 5.58% | 115,430 |
| Aug 10, 2026 | 4.19 | 4.36 | 4.16 | 4.30 | 4.30 | 4.12% | 74,877 |
| Aug 7, 2026 | 4.11 | 4.39 | 4.04 | 4.13 | 4.13 | 0.49% | 50,251 |
| Aug 6, 2026 | 4.04 | 4.34 | 4.04 | 4.11 | 4.11 | -0.48% | 48,617 |