Advantage Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	11.64	11.84	11.60	11.78	11.78	1.55%	462,999
Jun 26, 2025	11.53	11.64	11.45	11.60	11.60	0.61%	382,806
Jun 25, 2025	11.83	11.85	11.40	11.53	11.53	-2.45%	653,822
Jun 24, 2025	11.99	12.06	11.80	11.82	11.82	-2.31%	731,836
Jun 23, 2025	12.69	12.75	12.09	12.10	12.10	-4.57%	589,500
Jun 20, 2025	12.66	12.74	12.52	12.68	12.68	0.24%	509,900
Jun 19, 2025	12.49	12.67	12.41	12.65	12.65	1.85%	162,810
Jun 18, 2025	12.38	12.69	12.35	12.42	12.42	0.08%	825,045
Jun 17, 2025	12.23	12.58	11.90	12.41	12.41	2.22%	655,728
Jun 16, 2025	12.01	12.24	11.97	12.14	12.14	0.08%	760,300
Jun 13, 2025	12.26	12.35	11.96	12.13	12.13	1.08%	997,300
Jun 12, 2025	11.87	12.00	11.83	12.00	12.00	0.42%	574,100
Jun 11, 2025	11.79	12.00	11.70	11.95	11.95	2.22%	473,243
Jun 10, 2025	11.73	11.79	11.63	11.69	11.69	0.78%	264,528
Jun 9, 2025	11.68	11.87	11.56	11.60	11.60	-0.68%	529,000
Jun 6, 2025	11.47	11.81	11.44	11.68	11.68	2.55%	908,600
Jun 5, 2025	11.43	11.59	11.30	11.39	11.39	-0.44%	461,621
Jun 4, 2025	11.49	11.64	11.29	11.44	11.44	-0.87%	434,402
Jun 3, 2025	11.30	11.72	11.22	11.54	11.54	2.85%	1,328,004
Jun 2, 2025	11.44	11.60	11.20	11.22	11.22	0.36%	849,837
May 30, 2025	11.17	11.25	11.02	11.18	11.18	-1.32%	604,200
May 29, 2025	11.27	11.38	11.20	11.33	11.33	0.62%	715,427
May 28, 2025	11.10	11.28	10.91	11.26	11.26	2.09%	524,442
May 27, 2025	11.38	11.40	10.98	11.03	11.03	-4.09%	505,200
May 26, 2025	11.08	11.53	11.06	11.50	11.50	3.42%	256,600
May 23, 2025	10.57	11.15	10.57	11.12	11.12	4.02%	423,939
May 22, 2025	10.77	10.90	10.64	10.69	10.69	-1.38%	252,500
May 21, 2025	10.71	11.03	10.48	10.84	10.84	1.31%	357,800
May 20, 2025	10.32	10.72	10.12	10.70	10.70	3.68%	622,815
May 16, 2025	10.47	10.54	10.18	10.32	10.32	-1.43%	820,138
May 15, 2025	10.71	10.71	10.35	10.47	10.47	-2.97%	727,302
May 14, 2025	10.73	10.84	10.56	10.79	10.79	0.75%	395,728
May 13, 2025	10.85	11.02	10.70	10.71	10.71	-0.56%	451,500
May 12, 2025	10.79	10.93	10.49	10.77	10.77	2.47%	460,437
May 9, 2025	10.26	10.53	10.21	10.51	10.51	2.54%	269,900
May 8, 2025	10.30	10.38	9.98	10.25	10.25	0.10%	805,100
May 7, 2025	10.23	10.40	10.13	10.24	10.24	-0.10%	713,300
May 6, 2025	10.07	10.42	10.07	10.25	10.25	1.38%	256,000
May 5, 2025	10.25	10.30	10.10	10.11	10.11	-2.69%	202,922
May 2, 2025	10.14	10.58	9.95	10.39	10.39	4.74%	548,525
May 1, 2025	9.80	10.11	9.80	9.92	9.92	1.33%	362,705
Apr 30, 2025	10.06	10.06	9.64	9.79	9.79	-3.74%	695,900
Apr 29, 2025	10.14	10.41	10.14	10.17	10.17	-1.07%	310,133
Apr 28, 2025	10.18	10.37	10.18	10.28	10.28	0.29%	357,917
Apr 25, 2025	10.20	10.45	10.13	10.25	10.25	0.69%	316,700
Apr 24, 2025	10.24	10.51	10.16	10.18	10.18	0.20%	417,300
Apr 23, 2025	10.46	10.46	10.07	10.16	10.16	-1.65%	313,500
Apr 22, 2025	10.05	10.34	9.68	10.33	10.33	4.87%	329,539
Apr 21, 2025	9.84	9.98	9.39	9.85	9.85	-1.30%	278,407
Apr 17, 2025	9.86	10.05	9.84	9.98	9.98	2.15%	261,408