Free Trial

Advantage Energy (AAV) Stock Chart & Stock Price History

→ Gold Set to EXPLODE! (From Gold Safe Exchange) (Ad)
Free AAV Stock Alerts
C$11.59
+0.05 (+0.43%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider Trades

Advantage Energy Stock Price Performance

5 Day
Performance
+1.31%
1 Month
Performance
+8.19%
3 Month
Performance
+15.74%
6 Month
Performance
+24.95%
Year-To-Date
Performance
+36.23%
1 Year
Performance
+58.96%
Receive AAV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Advantage Energy and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
Exposed: 10 CENT Crypto to Explode May 20th?
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 different coins that have returned over 100%... Today, he is now making the biggest crypto call of his ENTIRE career…
Click For My #1 FREE Crypto for 2024

AAV Stock Chart for Friday, May, 31, 2024

AAV Chart by TradingView

Advantage Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/30/2024C$11.51C$11.54
+0.26%		C$11.63C$11.43319,667 shsC$1.86 billion
05/29/2024C$11.65C$11.51
-1.20%		C$11.65C$11.39337,934 shsC$1.85 billion
05/28/2024C$11.58C$11.65
+0.60%		C$11.72C$11.53469,165 shsC$1.88 billion
05/27/2024C$11.47C$11.58
+0.96%		C$11.64C$11.49158,412 shsC$1.87 billion
05/24/2024C$11.29C$11.47
+1.59%		C$11.49C$11.19391,226 shsC$1.85 billion
05/23/2024C$11.09C$11.29
+1.80%		C$11.47C$11.082.49 million shsC$1.82 billion
05/22/2024C$11.08C$11.09
+0.09%		C$11.11C$10.93334,676 shsC$1.79 billion
05/21/2024C$10.98C$11.08
+0.91%		C$11.10C$10.92953,452 shsC$1.78 billion
05/20/2024C$10.98C$10.98C$11.07C$10.89151,889 shsC$1.77 billion
05/17/2024C$10.99C$10.98
-0.09%		C$11.07C$10.89151,313 shsC$1.77 billion
05/16/2024C$10.98C$10.99
+0.09%		C$11.05C$10.89556,379 shsC$1.77 billion
05/15/2024C$10.91C$10.98
+0.64%		C$11.03C$10.74248,321 shsC$1.77 billion
05/14/2024C$10.88C$10.91
+0.28%		C$10.92C$10.73198,056 shsC$1.76 billion
05/13/2024C$10.82C$10.88
+0.55%		C$10.93C$10.79227,418 shsC$1.75 billion
05/10/2024C$10.80C$10.82
+0.19%		C$11.07C$10.78240,414 shsC$1.73 billion
05/09/2024C$10.89C$10.80
-0.83%		C$10.90C$10.74581,354 shsC$1.73 billion
05/08/2024C$11.09C$10.89
-1.80%		C$11.10C$10.75241,123 shsC$1.74 billion
05/07/2024C$10.95C$11.09
+1.28%		C$11.09C$10.90184,064 shsC$1.77 billion
05/06/2024C$10.67C$10.95
+2.62%		C$11.10C$10.65229,345 shsC$1.75 billion
05/03/2024C$10.74C$10.67
-0.65%		C$10.89C$10.63150,819 shsC$1.71 billion
05/02/2024C$10.65C$10.74
+0.85%		C$10.80C$10.61262,567 shsC$1.72 billion
05/01/2024C$10.74C$10.65
-0.84%		C$10.75C$10.60507,111 shsC$1.70 billion
04/30/2024C$10.83C$10.74
-0.83%		C$10.83C$10.68290,508 shsC$1.72 billion
04/29/2024C$10.84C$10.83
-0.09%		C$10.87C$10.72314,030 shsC$1.73 billion
04/26/2024C$10.73C$10.84
+1.03%		C$11.14C$10.73325,739 shsC$1.73 billion
04/25/2024C$10.37C$10.73
+3.47%		C$10.75C$10.25267,234 shsC$1.71 billion
04/24/2024C$10.47C$10.37
-0.96%		C$10.51C$10.35197,549 shsC$1.66 billion
04/23/2024C$10.48C$10.47
-0.10%		C$10.67C$10.46277,151 shsC$1.67 billion
04/22/2024C$10.56C$10.48
-0.76%		C$10.58C$10.34255,213 shsC$1.67 billion
04/19/2024C$10.34C$10.56
+2.13%		C$10.67C$10.30253,873 shsC$1.69 billion
04/18/2024C$10.37C$10.34
-0.29%		C$10.48C$10.30270,816 shsC$1.65 billion
04/17/2024C$10.24C$10.37
+1.27%		C$10.55C$10.06309,756 shsC$1.66 billion
04/16/2024C$10.12C$10.24
+1.19%		C$10.34C$10.02308,224 shsC$1.64 billion
04/15/2024C$10.49C$10.12
-3.53%		C$10.46C$10.09287,076 shsC$1.62 billion
04/12/2024C$10.50C$10.49
-0.10%		C$10.80C$10.44334,284 shsC$1.68 billion
04/11/2024C$10.53C$10.50
-0.28%		C$10.64C$10.34340,522 shsC$1.68 billion
04/10/2024C$10.35C$10.53
+1.74%		C$10.68C$10.28387,329 shsC$1.68 billion
04/09/2024C$10.13C$10.35
+2.17%		C$10.35C$10.05622,854 shsC$1.65 billion
04/08/2024C$9.82C$10.13
+3.16%		C$10.13C$9.70716,606 shsC$1.62 billion
04/05/2024C$9.91C$9.82
-0.91%		C$9.95C$9.79416,669 shsC$1.57 billion
Your $200 account credit is about to expire (Ad)

Update to MarketBeat All Access and Save $200 on Your Annual Subscription.

Start Your Risk-Free Trial Here
04/04/2024C$9.90C$9.91
+0.10%		C$9.95C$9.78269,368 shsC$1.58 billion
04/03/2024C$9.94C$9.90
-0.40%		C$10.08C$9.84322,793 shsC$1.58 billion
04/02/2024C$9.97C$9.94
-0.30%		C$10.02C$9.85149,137 shsC$1.59 billion
04/01/2024C$9.88C$9.97
+0.91%		C$9.97C$9.75180,469 shsC$1.59 billion
03/29/2024C$9.88C$9.88C$9.99C$9.61532,451 shsC$1.58 billion
03/28/2024C$9.69C$9.88
+1.96%		C$9.99C$9.61532,451 shsC$1.58 billion
03/27/2024C$9.87C$9.69
-1.82%		C$9.83C$9.64322,586 shsC$1.55 billion
03/26/2024C$9.94C$9.87
-0.70%		C$10.00C$9.84255,373 shsC$1.58 billion
03/25/2024C$9.72C$9.94
+2.26%		C$10.02C$9.73263,184 shsC$1.59 billion
03/22/2024C$9.94C$9.72
-2.21%		C$9.94C$9.67162,659 shsC$1.55 billion
03/21/2024C$9.88C$9.94
+0.61%		C$10.04C$9.76169,725 shsC$1.59 billion
03/20/2024C$9.95C$9.88
-0.70%		C$9.96C$9.84123,231 shsC$1.58 billion
03/19/2024C$9.89C$9.95
+0.61%		C$10.01C$9.88251,786 shsC$1.59 billion
03/18/2024C$9.94C$9.89
-0.50%		C$10.05C$9.77244,516 shsC$1.58 billion
03/15/2024C$9.97C$9.94
-0.30%		C$10.09C$9.90204,759 shsC$1.59 billion
03/14/2024C$10.10C$9.97
-1.29%		C$10.24C$9.93197,197 shsC$1.59 billion
03/13/2024C$9.99C$10.10
+1.10%		C$10.15C$9.89268,060 shsC$1.61 billion
03/12/2024C$9.91C$9.99
+0.81%		C$10.01C$9.80139,971 shsC$1.60 billion
03/11/2024C$9.87C$9.91
+0.41%		C$9.93C$9.77120,009 shsC$1.58 billion
03/08/2024C$10.13C$9.87
-2.57%		C$10.10C$9.84246,117 shsC$1.63 billion
03/07/2024C$10.35C$10.13
-2.13%		C$10.39C$10.11192,386 shsC$1.67 billion
03/06/2024C$10.34C$10.35
+0.10%		C$10.66C$10.18424,154 shsC$1.71 billion
03/05/2024C$10.40C$10.34
-0.58%		C$11.05C$10.30562,062 shsC$1.71 billion
03/04/2024C$10.23C$10.40
+1.66%		C$10.51C$10.18449,289 shsC$1.72 billion
03/01/2024C$10.04C$10.23
+1.89%		C$10.28C$10.05196,494 shsC$1.69 billion
02/29/2024C$10.03C$10.04
+0.10%		C$10.19C$10.00248,355 shsC$1.66 billion

Related Companies:
This page (TSE:AAV) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
Dems have chosen Biden replacement?
Paradigm Press
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media
‘America’s Top Trader’ Who Predicted the Biggest Financial Events of The Last 30 Years, Issues New WARNING:
InvestorPlace
NYSE biotech company's drug could be as revolutionary as penicillin!
Financial Markets Daily