Anfield Energy Inc. (AEC)
NASDAQ: AEC · Real-Time Price · USD
6.47
-0.56 (-7.97%)
At close: Dec 5, 2025, 4:00 PM EST
6.51
+0.04 (0.62%)
After-hours: Dec 5, 2025, 6:20 PM EST
Anfield Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 29, 2025 | 8.61 | 8.75 | 7.89 | 7.96 | 7.96 | -8.72% | 184,943 |
| Oct 28, 2025 | 7.61 | 8.89 | 7.60 | 8.72 | 8.72 | 16.58% | 272,181 |
| Oct 27, 2025 | 7.39 | 7.58 | 7.00 | 7.48 | 7.48 | -2.22% | 114,480 |
| Oct 24, 2025 | 7.39 | 7.99 | 7.25 | 7.65 | 7.65 | 3.52% | 123,596 |
| Oct 23, 2025 | 7.19 | 7.74 | 7.13 | 7.39 | 7.39 | 2.35% | 104,201 |
| Oct 22, 2025 | 7.22 | 7.48 | 6.96 | 7.22 | 7.22 | -1.37% | 125,542 |
| Oct 21, 2025 | 8.11 | 8.15 | 7.25 | 7.32 | 7.32 | -8.04% | 195,637 |
| Oct 20, 2025 | 8.00 | 8.31 | 7.73 | 7.96 | 7.96 | -0.13% | 133,285 |
| Oct 17, 2025 | 8.87 | 9.46 | 7.42 | 7.97 | 7.97 | -16.89% | 448,249 |
| Oct 16, 2025 | 10.94 | 10.97 | 9.59 | 9.59 | 9.59 | -11.29% | 270,865 |
| Oct 15, 2025 | 11.25 | 11.74 | 10.31 | 10.81 | 10.81 | 0.09% | 379,318 |
| Oct 14, 2025 | 11.00 | 11.37 | 10.33 | 10.80 | 10.80 | -0.74% | 456,029 |
| Oct 13, 2025 | 11.10 | 12.49 | 9.62 | 10.88 | 10.88 | 5.73% | 573,809 |
| Oct 10, 2025 | 10.32 | 11.43 | 9.80 | 10.29 | 10.29 | 14.08% | 780,085 |
| Oct 9, 2025 | 8.80 | 9.30 | 8.51 | 9.02 | 9.02 | 0.33% | 270,135 |
| Oct 8, 2025 | 9.74 | 9.83 | 8.50 | 8.99 | 8.99 | -4.26% | 159,738 |
| Oct 7, 2025 | 8.44 | 9.67 | 8.31 | 9.39 | 9.39 | 9.31% | 323,093 |
| Oct 6, 2025 | 9.50 | 9.89 | 8.33 | 8.59 | 8.59 | -10.71% | 233,662 |
| Oct 3, 2025 | 9.90 | 10.95 | 9.35 | 9.62 | 9.62 | -4.18% | 224,400 |
| Oct 2, 2025 | 9.84 | 10.18 | 9.45 | 10.04 | 10.04 | 2.55% | 92,179 |
| Oct 1, 2025 | 10.13 | 10.19 | 9.20 | 9.79 | 9.79 | -3.17% | 137,569 |
| Sep 30, 2025 | 9.61 | 10.24 | 9.51 | 10.11 | 10.11 | 4.44% | 152,608 |
| Sep 29, 2025 | 8.90 | 10.98 | 8.86 | 9.68 | 9.68 | 9.01% | 337,807 |
| 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 |
| Sep 18, 2025 | 7.00 | 7.12 | 6.00 | 6.92 | 6.92 | - | 165,223 |
| Sep 17, 2025 | 6.30 | 7.05 | 6.05 | 6.92 | 6.92 | 19.10% | 96,135 |
| Sep 16, 2025 | 5.90 | 5.90 | 5.70 | 5.81 | 5.81 | -2.35% | 5,275 |
| 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 | 0.20% | 7,979 |
| Sep 10, 2025 | 5.14 | 5.43 | 5.14 | 5.41 | 5.41 | 1.10% | 7,793 |
| Sep 9, 2025 | 5.42 | 5.42 | 5.29 | 5.35 | 5.35 | -1.29% | 15,767 |
| 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 | -2.18% | 2,397 |
| Sep 4, 2025 | 5.38 | 5.42 | 5.27 | 5.42 | 5.42 | 0.33% | 14,497 |
| Sep 3, 2025 | 5.38 | 5.41 | 5.38 | 5.40 | 5.40 | -0.48% | 21,405 |
| Sep 2, 2025 | 5.37 | 5.43 | 5.34 | 5.43 | 5.43 | 1.42% | 18,408 |
| Aug 29, 2025 | 5.42 | 5.42 | 5.27 | 5.35 | 5.35 | 1.33% | 9,288 |
| Aug 28, 2025 | 5.21 | 5.34 | 5.21 | 5.28 | 5.28 | 0.57% | 6,965 |
| Aug 27, 2025 | 5.35 | 5.40 | 5.25 | 5.25 | 5.25 | -1.94% | 8,337 |
| Aug 26, 2025 | 5.08 | 5.42 | 5.05 | 5.35 | 5.35 | 6.65% | 20,933 |
| Aug 25, 2025 | 4.94 | 5.10 | 4.94 | 5.02 | 5.02 | -2.90% | 4,703 |
| Aug 22, 2025 | 5.10 | 5.17 | 4.94 | 5.17 | 5.17 | 8.93% | 9,562 |
| Aug 21, 2025 | 4.47 | 4.75 | 4.41 | 4.75 | 4.75 | 5.47% | 6,880 |
| Aug 20, 2025 | 4.51 | 4.57 | 4.30 | 4.50 | 4.50 | -7.79% | 11,181 |
| Aug 19, 2025 | 5.29 | 5.34 | 4.56 | 4.88 | 4.88 | -8.61% | 51,308 |
| Aug 18, 2025 | 5.57 | 5.57 | 5.30 | 5.34 | 5.34 | 0.02% | 6,344 |
| Aug 15, 2025 | 5.35 | 5.41 | 5.30 | 5.34 | 5.34 | -0.39% | 7,821 |
| Aug 14, 2025 | 5.43 | 5.52 | 5.32 | 5.36 | 5.36 | -1.29% | 6,457 |
| Aug 13, 2025 | 5.55 | 5.55 | 5.31 | 5.43 | 5.43 | 2.26% | 14,960 |
| Aug 12, 2025 | 5.61 | 5.61 | 5.31 | 5.31 | 5.31 | -2.93% | 4,736 |
| Aug 11, 2025 | 5.00 | 5.52 | 5.00 | 5.47 | 5.47 | 4.99% | 12,284 |
| Aug 8, 2025 | 5.42 | 5.50 | 5.10 | 5.21 | 5.21 | -4.87% | 9,117 |
| Aug 7, 2025 | 5.73 | 5.73 | 5.48 | 5.48 | 5.48 | -3.40% | 5,929 |
| Aug 6, 2025 | 5.93 | 6.01 | 5.67 | 5.67 | 5.67 | -4.71% | 315,942 |
| Aug 5, 2025 | 6.00 | 6.10 | 5.60 | 5.95 | 5.95 | 16.67% | 327,187 |
| Aug 4, 2025 | 5.28 | 6.35 | 4.75 | 5.10 | 5.10 | -3.41% | 24,831 |
| Aug 1, 2025 | 5.39 | 5.47 | 4.59 | 5.28 | 5.28 | 0.57% | 10,102 |
| Jul 31, 2025 | 5.25 | 5.71 | 5.25 | 5.25 | 5.25 | -2.65% | 13,472 |
| Jul 30, 2025 | 5.93 | 5.93 | 5.33 | 5.39 | 5.39 | -8.98% | 23,541 |
| Jul 29, 2025 | 5.85 | 6.70 | 5.85 | 5.93 | 5.93 | -11.24% | 11,257 |
| Jul 28, 2025 | 7.05 | 7.05 | 6.26 | 6.68 | 6.68 | -0.43% | 14,621 |
| Jul 25, 2025 | 6.83 | 7.05 | 6.56 | 6.70 | 6.70 | -2.74% | 8,120 |
| Jul 24, 2025 | 7.13 | 7.13 | 6.74 | 6.89 | 6.89 | 2.12% | 1,859 |
| Jul 23, 2025 | 6.59 | 6.94 | 6.59 | 6.75 | 6.75 | -2.17% | 8,867 |
| Jul 22, 2025 | 6.86 | 6.90 | 6.53 | 6.90 | 6.90 | 2.22% | 10,106 |
| Jul 21, 2025 | 6.62 | 6.86 | 6.23 | 6.75 | 6.75 | - | 9,771 |
| Jul 18, 2025 | 6.02 | 6.86 | 6.02 | 6.75 | 6.75 | 2.04% | 8,734 |
| Jul 17, 2025 | 6.58 | 6.85 | 6.31 | 6.62 | 6.62 | 6.01% | 11,421 |