Advantage Energy(AAVVF)
$7.54+0.15 (+2.08%)
AAVVF
Advantage Energy historical prices
$7.54
At close:+0.15 (+2.08%)
Advantage Energy (AAVVF) Historical Prices
186 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 7.37 | 7.54 | 7.36 | 7.54 | 7.54 | +2.08% | 59,163 | 0.77 |
| Nov 10, 2026 | 7.26 | 7.47 | 7.25 | 7.39 | 7.39 | -1.07% | 60,479 | 0.78 |
| Nov 09, 2026 | 7.45 | 7.48 | 7.30 | 7.31 | 7.31 | -2.14% | 84,677 | 1.06 |
| Nov 06, 2026 | 7.35 | 7.47 | 7.29 | 7.47 | 7.47 | +0.27% | 26,775 | 0.34 |
| Nov 05, 2026 | 7.91 | 7.91 | 7.45 | 7.45 | 7.45 | -5.10% | 140,851 | 1.81 |
| Nov 04, 2026 | 8.29 | 8.29 | 7.85 | 7.85 | 7.85 | -4.38% | 69,011 | 0.90 |
| Nov 03, 2026 | 8.03 | 8.21 | 8.03 | 8.21 | 8.21 | +0.74% | 131,029 | 1.75 |
| Nov 02, 2026 | 8.00 | 8.40 | 8.00 | 8.15 | 8.15 | -0.97% | 127,408 | 1.72 |
| Oct 30, 2026 | 7.94 | 8.29 | 7.87 | 8.23 | 8.23 | +5.65% | 232,507 | 3.20 |
| Oct 29, 2026 | 7.73 | 7.80 | 7.70 | 7.79 | 7.79 | +1.30% | 144,998 | 2.05 |
| Oct 28, 2026 | 7.77 | 7.80 | 7.69 | 7.69 | 7.69 | +0.22% | 85,075 | 1.20 |
| Oct 27, 2026 | 7.73 | 7.87 | 7.67 | 7.67 | 7.67 | -0.61% | 35,420 | 0.50 |
| Oct 26, 2026 | 7.63 | 7.88 | 7.63 | 7.72 | 7.72 | +1.21% | 124,106 | 1.81 |
| Oct 23, 2026 | 7.74 | 7.74 | 7.63 | 7.63 | 7.63 | -0.94% | 137,938 | 2.04 |
| Oct 22, 2026 | 7.66 | 7.70 | 7.51 | 7.70 | 7.70 | +0.52% | 113,342 | 1.63 |
| Oct 21, 2026 | 7.61 | 7.66 | 7.56 | 7.66 | 7.66 | 0.00% | 72,557 | 1.04 |
| Oct 20, 2026 | 7.61 | 7.66 | 7.51 | 7.66 | 7.66 | +1.46% | 14,256 | 0.20 |
| Oct 19, 2026 | 7.42 | 7.59 | 7.42 | 7.55 | 7.55 | +0.69% | 177,256 | 2.54 |
| Oct 16, 2026 | 7.46 | 7.52 | 7.43 | 7.50 | 7.50 | +1.60% | 197,304 | 2.96 |
| Oct 15, 2026 | 7.26 | 7.41 | 7.23 | 7.38 | 7.38 | +0.99% | 33,851 | 0.51 |
| Oct 14, 2026 | 7.39 | 7.39 | 7.23 | 7.31 | 7.31 | -1.48% | 97,638 | 1.47 |
| Oct 13, 2026 | 7.45 | 7.45 | 7.41 | 7.42 | 7.42 | +0.53% | 55,711 | 0.85 |
| Oct 12, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | +0.26% | 180 | 0.00 |
| Oct 09, 2026 | 7.34 | 7.36 | 7.32 | 7.36 | 7.36 | -0.71% | 29,991 | 0.45 |
| Oct 08, 2026 | 7.34 | 7.41 | 7.34 | 7.41 | 7.41 | +2.39% | 42,260 | 0.63 |
| Oct 07, 2026 | 7.38 | 7.40 | 7.24 | 7.24 | 7.24 | -3.60% | 48,985 | 0.72 |
| Oct 06, 2026 | 7.30 | 7.51 | 7.30 | 7.51 | 7.51 | +3.16% | 78,790 | 1.18 |
| Oct 05, 2026 | 7.24 | 7.31 | 7.10 | 7.28 | 7.28 | +2.25% | 210,512 | 3.29 |
| Oct 02, 2026 | 6.88 | 7.15 | 6.88 | 7.12 | 7.12 | +2.74% | 150,139 | 2.38 |
| Oct 01, 2026 | 6.87 | 6.96 | 6.87 | 6.93 | 6.93 | +0.35% | 170,445 | 2.70 |
| Sep 30, 2026 | 6.89 | 6.92 | 6.86 | 6.91 | 6.91 | +1.11% | 129,315 | 2.12 |
| Sep 29, 2026 | 6.97 | 6.97 | 6.81 | 6.83 | 6.83 | -2.34% | 181,880 | 2.98 |
| Sep 28, 2026 | 7.05 | 7.06 | 6.99 | 6.99 | 6.99 | -0.79% | 135,724 | 2.30 |
| Sep 25, 2026 | 7.00 | 7.09 | 7.00 | 7.05 | 7.05 | +1.00% | 71,459 | 1.15 |
| Sep 24, 2026 | 6.98 | 7.06 | 3.56 | 6.98 | 6.98 | -0.43% | 32,209 | 0.51 |
| Sep 23, 2026 | 7.05 | 7.14 | 7.01 | 7.01 | 7.01 | -0.85% | 42,441 | 0.65 |
| Sep 22, 2026 | 7.05 | 7.09 | 7.01 | 7.07 | 7.07 | -0.56% | 87,749 | 1.28 |
| Sep 21, 2026 | 7.22 | 7.25 | 7.11 | 7.11 | 7.11 | -1.80% | 84,041 | 1.16 |
| Sep 18, 2026 | 7.32 | 7.32 | 7.24 | 7.24 | 7.24 | -0.69% | 16,830 | 0.21 |
| Sep 17, 2026 | 7.32 | 7.32 | 7.27 | 7.29 | 7.29 | +0.83% | 36,070 | 0.42 |
| Sep 16, 2026 | 7.55 | 7.71 | 7.18 | 7.23 | 7.23 | -7.19% | 143,444 | 1.64 |
| Sep 15, 2026 | 7.62 | 7.82 | 7.62 | 7.79 | 7.79 | +1.43% | 59,693 | 0.67 |
| Sep 14, 2026 | 7.68 | 7.69 | 7.65 | 7.68 | 7.68 | +0.92% | 14,876 | 0.16 |
| Sep 11, 2026 | 7.75 | 7.75 | 7.61 | 7.61 | 7.61 | -2.19% | 68,141 | 0.73 |
| Sep 10, 2026 | 7.83 | 7.83 | 7.76 | 7.78 | 7.78 | +0.13% | 17,554 | 0.19 |
| Sep 09, 2026 | 7.91 | 7.92 | 7.77 | 7.77 | 7.77 | -2.26% | 49,014 | 0.52 |
| Sep 08, 2026 | 8.08 | 8.13 | 7.92 | 7.95 | 7.95 | -0.40% | 58,789 | 0.63 |
| Sep 07, 2026 | 7.97 | 8.00 | 7.89 | 7.98 | 7.98 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 7.97 | 8.00 | 7.89 | 7.98 | 7.98 | -0.25% | 16,948 | 0.18 |
| Sep 03, 2026 | 8.14 | 8.16 | 8.00 | 8.00 | 8.00 | -1.70% | 47,279 | 0.49 |
