Anfield Energy Inc. (AEC)
NASDAQ: AEC · Real-Time Price · USD
4.820
+0.590 (13.95%)
At close: Jul 21, 2026, 4:00 PM EDT
4.800
-0.020 (-0.41%)
After-hours: Jul 21, 2026, 7:34 PM EDT
Anfield Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 4.38 | 4.86 | 4.32 | 4.82 | 4.82 | 13.95% | 38,115 |
| Jul 20, 2026 | 4.39 | 4.39 | 4.20 | 4.23 | 4.23 | -2.20% | 25,112 |
| Jul 17, 2026 | 4.29 | 4.41 | 4.25 | 4.33 | 4.33 | -0.80% | 10,611 |
| Jul 16, 2026 | 4.35 | 4.36 | 4.26 | 4.36 | 4.36 | -1.58% | 11,569 |
| Jul 15, 2026 | 4.53 | 4.60 | 4.30 | 4.43 | 4.43 | -2.21% | 20,473 |
| Jul 14, 2026 | 4.30 | 4.60 | 4.22 | 4.53 | 4.53 | 8.63% | 24,941 |
| Jul 13, 2026 | 4.15 | 4.42 | 4.10 | 4.17 | 4.17 | -1.88% | 49,719 |
| Jul 10, 2026 | 4.15 | 4.25 | 4.15 | 4.25 | 4.25 | 1.43% | 17,383 |
| Jul 9, 2026 | 4.26 | 4.32 | 4.15 | 4.19 | 4.19 | -0.24% | 12,834 |
| Jul 8, 2026 | 4.09 | 4.28 | 4.08 | 4.20 | 4.20 | 0.48% | 44,447 |
| Jul 7, 2026 | 4.50 | 5.01 | 4.12 | 4.18 | 4.18 | -6.90% | 160,521 |
| Jul 6, 2026 | 4.55 | 4.65 | 4.36 | 4.49 | 4.49 | 6.40% | 45,266 |
| Jul 2, 2026 | 4.17 | 4.55 | 4.17 | 4.22 | 4.22 | 2.43% | 25,900 |
| Jul 1, 2026 | 4.24 | 4.35 | 4.09 | 4.12 | 4.12 | -5.72% | 53,578 |
| Jun 30, 2026 | 4.20 | 4.80 | 4.15 | 4.37 | 4.37 | 7.11% | 225,887 |
| Jun 29, 2026 | 4.04 | 4.19 | 4.01 | 4.08 | 4.08 | - | 31,446 |
| Jun 26, 2026 | 4.02 | 4.16 | 4.00 | 4.08 | 4.08 | 1.75% | 23,882 |
| Jun 25, 2026 | 4.28 | 4.28 | 4.01 | 4.01 | 4.01 | -4.75% | 32,690 |
| Jun 24, 2026 | 4.48 | 4.57 | 4.15 | 4.21 | 4.21 | -4.32% | 143,778 |
| Jun 23, 2026 | 4.42 | 4.57 | 4.34 | 4.40 | 4.40 | -3.72% | 21,157 |
| Jun 22, 2026 | 4.94 | 5.24 | 4.55 | 4.57 | 4.57 | -10.22% | 62,947 |
| Jun 18, 2026 | 4.41 | 5.14 | 4.41 | 5.09 | 5.09 | 17.01% | 84,597 |
| Jun 17, 2026 | 4.15 | 4.39 | 4.04 | 4.35 | 4.35 | 5.33% | 29,096 |
| Jun 16, 2026 | 4.26 | 4.40 | 3.96 | 4.13 | 4.13 | -3.05% | 37,396 |
| Jun 15, 2026 | 4.33 | 4.46 | 4.17 | 4.26 | 4.26 | 6.37% | 55,346 |
| Jun 12, 2026 | 3.80 | 4.10 | 3.80 | 4.01 | 4.01 | 4.16% | 31,463 |
| Jun 11, 2026 | 3.83 | 4.00 | 3.70 | 3.85 | 3.85 | 3.22% | 28,327 |
| Jun 10, 2026 | 3.66 | 3.88 | 3.66 | 3.73 | 3.73 | -1.72% | 16,353 |
| Jun 9, 2026 | 3.99 | 4.21 | 3.66 | 3.79 | 3.79 | -5.96% | 106,321 |
| Jun 8, 2026 | 4.22 | 4.35 | 4.01 | 4.03 | 4.03 | -4.05% | 98,193 |
| Jun 5, 2026 | 4.68 | 4.75 | 4.07 | 4.20 | 4.20 | -10.64% | 74,178 |
| Jun 4, 2026 | 4.55 | 4.75 | 4.55 | 4.70 | 4.70 | 2.17% | 33,963 |
| Jun 3, 2026 | 4.84 | 4.90 | 4.58 | 4.60 | 4.60 | -3.16% | 27,669 |
| Jun 2, 2026 | 5.00 | 5.15 | 4.75 | 4.75 | 4.75 | -1.86% | 77,369 |
| Jun 1, 2026 | 5.00 | 5.05 | 4.77 | 4.84 | 4.84 | -0.41% | 28,753 |
| May 29, 2026 | 4.89 | 5.05 | 4.65 | 4.86 | 4.86 | - | 56,889 |
| May 28, 2026 | 4.72 | 4.93 | 4.56 | 4.86 | 4.86 | 2.97% | 35,323 |
| May 27, 2026 | 4.51 | 4.79 | 4.51 | 4.72 | 4.72 | 1.29% | 19,567 |
| May 26, 2026 | 4.53 | 4.81 | 4.51 | 4.66 | 4.66 | 6.88% | 21,087 |
| May 22, 2026 | 4.41 | 4.54 | 4.30 | 4.36 | 4.36 | - | 41,810 |
| May 21, 2026 | 4.27 | 4.39 | 4.20 | 4.36 | 4.36 | 2.11% | 67,726 |
| May 20, 2026 | 4.26 | 4.40 | 4.26 | 4.27 | 4.27 | - | 39,157 |
| May 19, 2026 | 4.54 | 4.59 | 4.19 | 4.27 | 4.27 | -2.73% | 115,164 |
| May 18, 2026 | 4.55 | 4.63 | 4.38 | 4.39 | 4.39 | -2.44% | 82,681 |
| May 15, 2026 | 4.80 | 4.87 | 4.50 | 4.50 | 4.50 | -6.44% | 57,038 |
| May 14, 2026 | 4.99 | 4.99 | 4.80 | 4.81 | 4.81 | -4.75% | 41,487 |
| May 13, 2026 | 5.10 | 5.15 | 4.97 | 5.05 | 5.05 | 0.60% | 38,611 |
| May 12, 2026 | 5.19 | 5.21 | 4.89 | 5.02 | 5.02 | -4.20% | 41,633 |
| May 11, 2026 | 5.00 | 5.39 | 5.00 | 5.24 | 5.24 | 7.16% | 108,250 |
| May 8, 2026 | 5.17 | 5.30 | 4.78 | 4.89 | 4.89 | -5.23% | 58,759 |