Get the Stockscreener App
4.83
1.43%
-0.07
After Hours:
4.83
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 May 05, 2026, is $4.83.
- 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 $4.42 on December 22, 2025. Since then, Anfield Energy Inc's stock price has risen over 9.28% to $4.83 now.
- The 52-week high stock price for AEC is $12.49, representing a 158.59% increase from the current share price, occurred on October 13, 2025.
- The 52-week low stock price for AEC is $4.42, indicating a -8.49% decrease from the current share price, occurred on December 22, 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $5.10 | $4.83 | $0.2699 | 26,639.0 | -1.43% |
| May 04, 2026 | $5.19 | $4.64 | $0.55 | 55,562.0 | +0.62% |
| May 01, 2026 | $5.02 | $4.71 | $0.315 | 42,913.0 | -2.60% |
| Apr 30, 2026 | $5.14 | $4.65 | $0.49 | 99,395.0 | +2.46% |
| Apr 29, 2026 | $5.25 | $4.81 | $0.44 | 71,421.0 | -5.79% |
| Apr 28, 2026 | $5.32 | $5.05 | $0.27 | 26,863.0 | -4.07% |
| Apr 27, 2026 | $5.57 | $5.35 | $0.2237 | 33,087.0 | +0.00% |
| Apr 24, 2026 | $5.60 | $5.40 | $0.20 | 11,011.0 | -1.64% |
| Apr 23, 2026 | $5.89 | $5.48 | $0.41 | 21,600.0 | -4.69% |
| Apr 22, 2026 | $5.78 | $5.41 | $0.375 | 74,697.0 | +6.86% |
| Apr 21, 2026 | $6.00 | $5.25 | $0.75 | 39,583.0 | -6.26% |
| Apr 20, 2026 | $6.00 | $5.67 | $0.33 | 42,898.0 | -1.03% |
| Apr 17, 2026 | $6.23 | $5.81 | $0.42 | 24,282.0 | -3.01% |
| Apr 16, 2026 | $6.15 | $5.75 | $0.40 | 28,444.0 | +5.64% |
| Apr 15, 2026 | $6.10 | $5.64 | $0.46 | 42,549.0 | +0.71% |
| Apr 14, 2026 | $5.96 | $5.62 | $0.3399 | 26,155.0 | +0.72% |
| Apr 13, 2026 | $5.99 | $5.24 | $0.75 | 83,761.0 | +4.29% |
| Apr 10, 2026 | $5.88 | $5.36 | $0.52 | 23,989.0 | -3.07% |
| Apr 09, 2026 | $5.65 | $5.40 | $0.25 | 40,754.0 | +1.10% |
| Apr 08, 2026 | $5.81 | $5.36 | $0.45 | 36,374.0 | +4.79% |
| Apr 07, 2026 | $5.70 | $5.13 | $0.57 | 12,817.0 | -4.74% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $5.19 | $4.64 | $0.55 | 151,753.0 | -3.40% |
| Apr, 2026 | $6.23 | $4.65 | $1.58 | 849,123.0 | -10.39% |
| Mar, 2026 | $7.44 | $4.94 | $2.50 | 1,385,393.0 | -18.78% |
| Feb, 2026 | $8.49 | $6.03 | $2.46 | 1,255,224.0 | -17.13% |
| Jan, 2026 | $10.24 | $5.25 | $4.99 | 2,866,940.0 | +61.60% |
Anfield Energy Inc Stock (AEC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $7.25 | $4.42 | $2.83 | 1,750,938.0 | -23.28% |
| Nov, 2025 | $8.41 | $5.50 | $2.91 | 1,846,114.0 | -21.23% |
| 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% |
8.68%
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):