Get the Stockscreener App
4.23
2.31%
-0.10
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 August 14, 2026, is $4.23.
- 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 $3.66 on June 09, 2026. Since then, Anfield Energy Inc's stock price has risen over 15.57% to $4.23 now.
- The 52-week high stock price for AEC is $12.49, representing a 195.27% increase from the current share price, occurred on October 13, 2025.
- The 52-week low stock price for AEC is $3.66, indicating a -13.48% decrease from the current share price, occurred on June 09, 2026.
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 |
|---|---|---|---|---|---|
| Aug 14, 2026 | $4.36 | $4.20 | $0.16 | 10,287.0 | -2.31% |
| Aug 13, 2026 | $4.60 | $4.22 | $0.3791 | 20,094.0 | -3.99% |
| Aug 12, 2026 | $4.70 | $4.40 | $0.2999 | 29,932.0 | -0.66% |
| Aug 11, 2026 | $4.61 | $4.25 | $0.36 | 115,450.0 | +5.58% |
| Aug 10, 2026 | $4.36 | $4.16 | $0.195 | 74,877.0 | +4.12% |
| Aug 07, 2026 | $4.39 | $4.04 | $0.355 | 50,251.0 | +0.49% |
| Aug 06, 2026 | $4.34 | $4.04 | $0.30 | 48,617.0 | -0.48% |
| Aug 05, 2026 | $4.19 | $4.01 | $0.175 | 54,950.0 | +3.51% |
| Aug 04, 2026 | $4.14 | $3.99 | $0.155 | 43,524.0 | +0.50% |
| Aug 03, 2026 | $4.10 | $3.83 | $0.275 | 15,770.0 | +0.76% |
| Jul 31, 2026 | $4.02 | $3.84 | $0.18 | 26,470.0 | -0.51% |
| Jul 30, 2026 | $4.12 | $3.80 | $0.325 | 98,459.0 | -6.38% |
| Jul 29, 2026 | $4.33 | $4.11 | $0.216 | 11,883.0 | +1.68% |
| Jul 28, 2026 | $4.42 | $4.15 | $0.27 | 34,938.0 | -5.02% |
| Jul 27, 2026 | $4.59 | $4.30 | $0.29 | 31,191.0 | -1.13% |
| Jul 24, 2026 | $4.63 | $4.43 | $0.20 | 3,665.0 | -3.70% |
| Jul 23, 2026 | $5.06 | $4.58 | $0.4837 | 32,893.0 | -6.31% |
| Jul 22, 2026 | $4.96 | $4.75 | $0.21 | 31,306.0 | +1.87% |
| Jul 21, 2026 | $4.86 | $4.32 | $0.54 | 38,135.0 | +13.95% |
| Jul 20, 2026 | $4.39 | $4.20 | $0.19 | 25,112.0 | -2.20% |
| Jul 17, 2026 | $4.41 | $4.25 | $0.16 | 10,611.0 | -0.80% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $4.70 | $3.83 | $0.8749 | 474,039.0 | +7.36% |
| Jul, 2026 | $5.06 | $3.80 | $1.26 | 811,547.0 | -9.84% |
| Jun, 2026 | $5.24 | $3.66 | $1.58 | 1,273,099.0 | -10.08% |
| May, 2026 | $5.40 | $4.19 | $1.21 | 1,123,054.0 | -2.80% |
| 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% |
6.14%
0.92%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):