Anfield Energy Inc. (AEC)
NASDAQ: AEC · Real-Time Price · USD
6.50
+0.29 (4.59%)
At close: Jan 12, 2026, 4:00 PM EST
6.62
+0.13 (1.92%)
After-hours: Jan 12, 2026, 7:45 PM EST
Anfield Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 6.32 | 6.70 | 6.22 | 6.50 | 6.50 | 4.59% | 82,536 |
| Jan 9, 2026 | 6.18 | 6.58 | 6.02 | 6.21 | 6.21 | 4.02% | 108,148 |
| Jan 8, 2026 | 6.43 | 6.43 | 5.90 | 5.97 | 5.97 | -6.72% | 56,912 |
| Jan 7, 2026 | 6.22 | 6.49 | 6.01 | 6.40 | 6.40 | 4.40% | 62,918 |
| Jan 6, 2026 | 6.30 | 6.30 | 5.95 | 6.13 | 6.13 | 0.82% | 117,473 |
| Jan 5, 2026 | 6.01 | 6.30 | 5.90 | 6.08 | 6.08 | 3.05% | 77,598 |
| Jan 2, 2026 | 5.30 | 5.97 | 5.25 | 5.90 | 5.90 | 15.01% | 129,455 |
| Dec 31, 2025 | 5.01 | 5.22 | 4.98 | 5.13 | 5.13 | 2.40% | 125,191 |
| Dec 30, 2025 | 5.30 | 5.44 | 5.01 | 5.01 | 5.01 | -4.57% | 138,685 |
| Dec 29, 2025 | 5.25 | 5.29 | 4.88 | 5.25 | 5.25 | -0.19% | 153,247 |
| Dec 26, 2025 | 5.17 | 5.31 | 4.96 | 5.26 | 5.26 | 4.37% | 64,551 |
| Dec 24, 2025 | 4.66 | 5.25 | 4.65 | 5.04 | 5.04 | 11.26% | 205,992 |
| Dec 23, 2025 | 4.59 | 4.75 | 4.50 | 4.53 | 4.53 | 1.34% | 83,095 |
| Dec 22, 2025 | 4.88 | 4.88 | 4.42 | 4.47 | 4.47 | -8.78% | 254,153 |
| Dec 19, 2025 | 4.75 | 5.08 | 4.71 | 4.90 | 4.90 | 2.73% | 75,797 |
| Dec 18, 2025 | 4.85 | 4.97 | 4.67 | 4.77 | 4.77 | -1.45% | 45,782 |
| Dec 17, 2025 | 5.02 | 5.24 | 4.83 | 4.84 | 4.84 | -3.39% | 33,884 |
| Dec 16, 2025 | 5.08 | 5.29 | 4.95 | 5.01 | 5.01 | -2.91% | 50,789 |
| Dec 15, 2025 | 5.68 | 5.71 | 5.12 | 5.16 | 5.16 | -8.35% | 63,859 |
| Dec 12, 2025 | 6.05 | 6.21 | 5.52 | 5.63 | 5.63 | -6.94% | 52,628 |
| Dec 11, 2025 | 5.80 | 6.06 | 5.80 | 6.05 | 6.05 | 3.15% | 20,588 |
| Dec 10, 2025 | 5.97 | 6.05 | 5.76 | 5.87 | 5.87 | -1.10% | 25,331 |
| Dec 9, 2025 | 6.05 | 6.09 | 5.78 | 5.93 | 5.93 | -1.50% | 17,630 |
| Dec 8, 2025 | 6.72 | 6.72 | 5.79 | 6.02 | 6.02 | -6.96% | 117,252 |
| Dec 5, 2025 | 7.22 | 7.22 | 6.46 | 6.47 | 6.47 | -7.97% | 88,185 |
| Dec 4, 2025 | 6.40 | 7.25 | 6.15 | 7.03 | 7.03 | 10.88% | 130,811 |
| Dec 3, 2025 | 6.47 | 6.64 | 6.23 | 6.34 | 6.34 | -2.46% | 61,192 |
| Dec 2, 2025 | 6.31 | 6.61 | 6.18 | 6.50 | 6.50 | 3.34% | 37,229 |
| Dec 1, 2025 | 6.43 | 6.64 | 6.24 | 6.29 | 6.29 | -3.68% | 28,790 |
| Nov 28, 2025 | 6.77 | 6.80 | 6.33 | 6.53 | 6.53 | -0.91% | 28,525 |
| Nov 26, 2025 | 6.34 | 6.70 | 6.11 | 6.59 | 6.59 | 4.69% | 151,227 |
| Nov 25, 2025 | 6.31 | 6.46 | 5.98 | 6.30 | 6.30 | -1.79% | 64,608 |
| Nov 24, 2025 | 5.92 | 6.47 | 5.80 | 6.41 | 6.41 | 10.33% | 48,940 |
| Nov 21, 2025 | 5.91 | 6.05 | 5.50 | 5.81 | 5.81 | -1.69% | 63,341 |
| Nov 20, 2025 | 6.84 | 7.24 | 5.81 | 5.91 | 5.91 | -9.63% | 187,848 |
| Nov 19, 2025 | 6.43 | 6.79 | 6.29 | 6.54 | 6.54 | 5.31% | 107,721 |
| Nov 18, 2025 | 6.33 | 6.45 | 6.00 | 6.21 | 6.21 | -1.11% | 115,003 |
| Nov 17, 2025 | 6.41 | 6.79 | 6.06 | 6.28 | 6.28 | -0.95% | 104,673 |
| Nov 14, 2025 | 6.31 | 6.89 | 6.27 | 6.34 | 6.34 | -4.73% | 128,350 |
| Nov 13, 2025 | 6.94 | 7.30 | 6.51 | 6.66 | 6.66 | -6.53% | 44,854 |
| Nov 12, 2025 | 7.00 | 7.27 | 6.64 | 7.12 | 7.12 | 4.86% | 53,100 |
| Nov 11, 2025 | 7.11 | 7.26 | 6.66 | 6.79 | 6.79 | -6.86% | 37,285 |
| Nov 10, 2025 | 7.00 | 7.45 | 6.58 | 7.29 | 7.29 | 7.84% | 173,929 |
| Nov 7, 2025 | 6.77 | 6.88 | 6.08 | 6.76 | 6.76 | 1.05% | 122,295 |
| Nov 6, 2025 | 7.09 | 7.18 | 6.51 | 6.69 | 6.69 | -8.10% | 186,057 |
| Nov 5, 2025 | 7.35 | 7.62 | 7.01 | 7.28 | 7.28 | -2.28% | 78,059 |
| Nov 4, 2025 | 7.90 | 7.90 | 7.15 | 7.45 | 7.45 | -9.04% | 99,646 |
| Nov 3, 2025 | 8.09 | 8.41 | 7.88 | 8.19 | 8.19 | -1.21% | 54,398 |
| Oct 31, 2025 | 8.80 | 8.80 | 8.05 | 8.29 | 8.29 | -3.60% | 63,498 |
| Oct 30, 2025 | 8.04 | 8.60 | 7.90 | 8.60 | 8.60 | 8.04% | 63,816 |