Get the Stockscreener App
6.21
0.96%
-0.07
After Hours:
6.08
-0.13
-2.09%
Anfield Energy Inc Stock (AEC) Price History
The historical daily chart and data for Anfield Energy Inc stock (AEC), show that the latest closing stock price as of November 18, 2025, is $6.21.
- Anfield Energy Inc all-time high stock price is $12.49, occurred on October 13, 2025.
- The lowest Anfield Energy Inc stock price recorded was $6.06 on November 17, 2025. Since then, Anfield Energy Inc's stock price has risen over 2.48% to $6.21 now.
- The 52-week high stock price for AEC is $12.49, representing a 101.13% increase from the current share price, occurred on October 13, 2025.
- The 52-week low stock price for AEC is $6.06, indicating a -2.42% decrease from the current share price, occurred on November 17, 2025.
The table below shows more information about AEC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2025 | $6.45 | $6.00 | $0.45 | 114,803.0 | -1.11% |
| Nov 17, 2025 | $6.79 | $6.06 | $0.73 | 104,673.0 | -0.95% |
| Nov 14, 2025 | $6.89 | $6.27 | $0.6199 | 127,571.0 | -4.73% |
| Nov 13, 2025 | $7.30 | $6.51 | $0.79 | 44,457.0 | -6.53% |
| Nov 12, 2025 | $7.27 | $6.64 | $0.6291 | 53,100.0 | +4.86% |
| Nov 11, 2025 | $7.25 | $6.66 | $0.595 | 37,285.0 | -6.86% |
| Nov 10, 2025 | $7.45 | $6.58 | $0.8704 | 173,894.0 | +7.84% |
| Nov 07, 2025 | $6.88 | $6.08 | $0.80 | 122,295.0 | +1.05% |
| Nov 06, 2025 | $7.18 | $6.51 | $0.67 | 185,974.0 | -8.10% |
| Nov 05, 2025 | $7.62 | $7.01 | $0.6099 | 78,040.0 | -2.28% |
| Nov 04, 2025 | $7.90 | $7.15 | $0.75 | 99,536.0 | -9.04% |
| Nov 03, 2025 | $8.41 | $7.88 | $0.53 | 54,087.0 | -1.21% |
| Oct 31, 2025 | $8.80 | $8.05 | $0.75 | 63,489.0 | -3.60% |
| Oct 30, 2025 | $8.60 | $7.90 | $0.70 | 63,704.0 | +8.04% |
| Oct 29, 2025 | $8.75 | $7.89 | $0.86 | 184,372.0 | -8.72% |
| Oct 28, 2025 | $8.89 | $7.60 | $1.29 | 271,043.0 | +16.58% |
| Oct 27, 2025 | $7.58 | $7.00 | $0.5785 | 114,476.0 | -2.22% |
| Oct 24, 2025 | $7.99 | $7.25 | $0.7349 | 113,493.0 | +3.52% |
| Oct 23, 2025 | $7.74 | $7.13 | $0.6099 | 104,195.0 | +2.35% |
| Oct 22, 2025 | $7.48 | $6.96 | $0.5163 | 124,938.0 | -1.37% |
| Oct 21, 2025 | $8.15 | $7.25 | $0.90 | 192,766.0 | -8.04% |
Anfield Energy Inc Stock (AEC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Anfield Energy Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AEC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Anfield Energy Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Anfield Energy Inc Stock (AEC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $8.41 | $6.00 | $2.41 | 1,308,490.0 | -25.09% |
| Oct, 2025 | $12.49 | $6.96 | $5.53 | 5,694,174.0 | -18.00% |
| Sep, 2025 | $10.98 | $7.30 | $3.68 | 1,410,376.0 | +0.00% |
4.39%
0.84%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):