Anfield Energy Inc. Commo... (AEC)
NASDAQ: AEC
· Real-Time Price · USD
8.88
0.42 (4.96%)
At close: Sep 26, 2025, 3:59 PM
8.55
-3.72%
After-hours: Sep 26, 2025, 07:56 PM EDT
AEC 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% | 163,545 |
| Sep 25, 2025 | 8.03 | 8.51 | 7.64 | 8.46 | 8.46 | 5.35% | 115,600 |
| Sep 24, 2025 | 8.00 | 8.40 | 7.98 | 8.03 | 8.03 | 0.50% | 127,100 |
| 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 | 15.69% | 243,318 |
| Sep 19, 2025 | 7.00 | 7.14 | 6.67 | 7.14 | 7.14 | 3.18% | 82,700 |
| Sep 18, 2025 | 7.00 | 7.12 | 6.00 | 6.92 | 6.92 | -1.42% | 165,223 |
| Sep 17, 2025 | 6.30 | 7.05 | 6.05 | 7.02 | 7.02 | 20.83% | 96,100 |
| Sep 16, 2025 | 5.90 | 5.90 | 5.70 | 5.81 | 5.81 | -2.35% | 5,300 |
| Sep 15, 2025 | 5.40 | 5.96 | 5.32 | 5.95 | 5.95 | 11.84% | 24,201 |
| Sep 12, 2025 | 5.34 | 5.40 | 5.30 | 5.32 | 5.32 | -1.85% | 12,344 |
| Sep 11, 2025 | 5.30 | 5.42 | 5.30 | 5.42 | 5.42 | 0.18% | 8,000 |
| Sep 10, 2025 | 5.14 | 5.43 | 5.14 | 5.41 | 5.41 | 1.12% | 7,800 |
| Sep 9, 2025 | 5.42 | 5.42 | 5.29 | 5.35 | 5.35 | -1.29% | 15,800 |
| Sep 8, 2025 | 5.44 | 5.50 | 5.42 | 5.42 | 5.42 | 2.26% | 3,403 |
| Sep 5, 2025 | 5.40 | 5.41 | 5.27 | 5.30 | 5.30 | -2.21% | 2,400 |
| Sep 4, 2025 | 5.38 | 5.42 | 5.27 | 5.42 | 5.42 | 0.37% | 14,500 |
| Sep 3, 2025 | 5.38 | 5.41 | 5.38 | 5.40 | 5.40 | -0.55% | 21,405 |
| Sep 2, 2025 | 5.37 | 5.43 | 5.34 | 5.43 | 5.43 | 1.50% | 18,408 |
| Aug 29, 2025 | 5.42 | 5.42 | 5.27 | 5.35 | 5.35 | 1.33% | 9,300 |