Anfield Energy Inc. (AEC)
NASDAQ: AEC · Real-Time Price · USD
8.88
+0.42 (4.96%)
At close: Sep 26, 2025, 4:00 PM EDT
8.55
-0.33 (-3.72%)
After-hours: Sep 26, 2025, 7:56 PM EDT
Anfield Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |