Anfield Energy Inc. (AEC) stock
AECNasdaqMetal MiningFiscal year ends December 31
$2.74−0.04 (-1.44%)
Close on Nov 13, 2026Market cap $42.32MP/E –Yield –
Price history
Anfield Energy share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$2.74
-1.44% on the day
52-week range
$2.66 – $10.24
-73.2% from the high
Change over 52 weeks
-58.8%
From $6.66 on Nov 13, 2025
Average volume
40,193
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $2.80 | $2.88 | $2.66 | $2.74 | -1.44% | 39,536 |
| Nov 12, 2026 | $2.83 | $2.87 | $2.71 | $2.78 | -2.28% | 27,853 |
| Nov 11, 2026 | $2.97 | $2.98 | $2.84 | $2.85 | -1.56% | 18,986 |
| Nov 10, 2026 | $3.01 | $3.16 | $2.80 | $2.89 | -5.25% | 29,681 |
| Nov 9, 2026 | $3.05 | $3.20 | $2.99 | $3.05 | +2.01% | 70,453 |
| Nov 6, 2026 | $2.93 | $3.04 | $2.92 | $2.99 | +1.70% | 63,112 |
| Nov 5, 2026 | $2.97 | $3.03 | $2.87 | $2.94 | -0.34% | 65,166 |
| Nov 4, 2026 | $3.05 | $3.05 | $2.85 | $2.95 | -1.99% | 30,016 |
| Nov 3, 2026 | $2.99 | $3.04 | $2.94 | $3.01 | +0.67% | 12,966 |
| Nov 2, 2026 | $3.02 | $3.15 | $2.98 | $2.99 | -1.48% | 34,335 |
| Oct 30, 2026 | $3.05 | $3.08 | $2.91 | $3.04 | -1.78% | 66,345 |
| Oct 29, 2026 | $3.05 | $3.17 | $3.03 | $3.09 | 0.00% | 36,142 |
| Oct 28, 2026 | $3.00 | $3.14 | $2.86 | $3.09 | +2.32% | 36,522 |
| Oct 27, 2026 | $2.88 | $3.03 | $2.86 | $3.02 | +8.63% | 24,628 |
| Oct 26, 2026 | $2.81 | $2.87 | $2.70 | $2.78 | -2.80% | 46,196 |
| Oct 23, 2026 | $2.82 | $2.88 | $2.76 | $2.86 | +1.42% | 34,726 |
| Oct 22, 2026 | $2.96 | $2.96 | $2.82 | $2.82 | -7.08% | 59,830 |
| Oct 21, 2026 | $3.11 | $3.13 | $3.00 | $3.04 | -3.04% | 26,437 |
| Oct 20, 2026 | $3.04 | $3.24 | $3.02 | $3.13 | +2.29% | 17,229 |
| Oct 19, 2026 | $3.10 | $3.16 | $3.01 | $3.06 | -0.33% | 42,811 |
| Oct 16, 2026 | $3.14 | $3.21 | $3.01 | $3.07 | +0.33% | 64,081 |
| Oct 15, 2026 | $3.00 | $3.14 | $2.88 | $3.06 | +4.08% | 45,214 |
| Oct 14, 2026 | $3.07 | $3.07 | $2.80 | $2.94 | -6.07% | 110,817 |
| Oct 13, 2026 | $3.20 | $3.30 | $3.12 | $3.13 | 0.00% | 86,462 |
| Oct 12, 2026 | $3.26 | $3.30 | $3.11 | $3.13 | -4.86% | 22,007 |
| Oct 9, 2026 | $3.23 | $3.36 | $3.20 | $3.29 | +1.54% | 23,359 |
| Oct 8, 2026 | $3.31 | $3.38 | $3.20 | $3.24 | -3.28% | 70,201 |
| Oct 7, 2026 | $3.43 | $3.58 | $3.33 | $3.35 | -4.01% | 28,867 |
| Oct 6, 2026 | $3.40 | $3.67 | $3.40 | $3.49 | +1.45% | 32,283 |
| Oct 5, 2026 | $3.33 | $3.46 | $3.31 | $3.44 | 0.00% | 16,981 |
| Oct 2, 2026 | $3.37 | $3.46 | $3.37 | $3.44 | +2.38% | 17,774 |
| Oct 1, 2026 | $3.29 | $3.39 | $3.21 | $3.36 | +2.75% | 13,327 |
| Sep 30, 2026 | $3.50 | $3.50 | $3.16 | $3.27 | -4.11% | 65,220 |
| Sep 29, 2026 | $3.52 | $3.62 | $3.40 | $3.41 | -4.48% | 17,604 |
| Sep 28, 2026 | $3.54 | $3.62 | $3.51 | $3.57 | -1.92% | 20,376 |
| Sep 25, 2026 | $3.58 | $3.70 | $3.26 | $3.64 | +1.11% | 38,710 |
| Sep 24, 2026 | $3.60 | $3.71 | $3.55 | $3.60 | -1.91% | 25,472 |
| Sep 23, 2026 | $3.81 | $3.81 | $3.60 | $3.67 | -4.18% | 39,013 |
| Sep 22, 2026 | $3.76 | $3.84 | $3.71 | $3.83 | +2.41% | 20,554 |
| Sep 21, 2026 | $3.58 | $3.79 | $3.58 | $3.74 | +3.89% | 25,213 |
| Sep 18, 2026 | $3.76 | $3.95 | $3.33 | $3.60 | -3.74% | 169,811 |
| Sep 17, 2026 | $3.60 | $3.85 | $3.60 | $3.74 | +4.18% | 45,866 |
| Sep 16, 2026 | $3.72 | $3.76 | $3.53 | $3.59 | -2.45% | 49,657 |
| Sep 15, 2026 | $3.85 | $3.85 | $3.59 | $3.68 | -2.90% | 42,123 |
| Sep 14, 2026 | $3.94 | $3.94 | $3.70 | $3.79 | -4.29% | 71,670 |
| Sep 11, 2026 | $4.20 | $4.20 | $3.91 | $3.96 | -3.65% | 39,075 |
| Sep 10, 2026 | $4.15 | $4.18 | $4.06 | $4.11 | -2.84% | 18,675 |
| Sep 9, 2026 | $4.38 | $4.38 | $4.21 | $4.23 | -1.63% | 7,160 |
| Sep 8, 2026 | $4.22 | $4.42 | $4.21 | $4.30 | +2.02% | 28,232 |
| Sep 4, 2026 | $4.25 | $4.25 | $4.05 | $4.22 | -0.82% | 31,158 |
| Sep 3, 2026 | $4.39 | $4.39 | $4.20 | $4.25 | -1.62% | 28,972 |
| Sep 2, 2026 | $4.21 | $4.39 | $4.21 | $4.32 | +3.09% | 28,190 |
| Sep 1, 2026 | $4.32 | $4.36 | $4.15 | $4.19 | -5.19% | 18,086 |
| Aug 31, 2026 | $4.27 | $4.52 | $4.27 | $4.42 | +1.61% | 29,953 |
| Aug 28, 2026 | $4.67 | $4.67 | $4.35 | $4.35 | -6.85% | 48,662 |
| Aug 27, 2026 | $4.70 | $4.89 | $4.61 | $4.67 | +0.21% | 48,361 |
| Aug 26, 2026 | $4.80 | $4.85 | $4.55 | $4.66 | -2.10% | 65,101 |
| Aug 25, 2026 | $4.45 | $4.77 | $4.45 | $4.76 | +8.18% | 47,076 |
| Aug 24, 2026 | $4.62 | $4.66 | $4.36 | $4.40 | -5.58% | 48,320 |
| Aug 21, 2026 | $4.33 | $4.75 | $4.32 | $4.66 | +8.25% | 111,344 |
| Aug 20, 2026 | $4.35 | $4.35 | $4.20 | $4.31 | -1.26% | 15,185 |
| Aug 19, 2026 | $4.39 | $4.46 | $4.23 | $4.36 | +2.83% | 29,201 |
| Aug 18, 2026 | $4.50 | $4.52 | $4.15 | $4.24 | -6.40% | 55,841 |
| Aug 17, 2026 | $4.30 | $4.54 | $4.26 | $4.53 | +7.09% | 38,209 |
| Aug 14, 2026 | $4.32 | $4.36 | $4.20 | $4.23 | -2.31% | 10,287 |
| Aug 13, 2026 | $4.48 | $4.60 | $4.22 | $4.33 | -3.99% | 20,095 |
| Aug 12, 2026 | $4.69 | $4.70 | $4.40 | $4.51 | -0.66% | 29,992 |
| Aug 11, 2026 | $4.25 | $4.61 | $4.25 | $4.54 | +5.58% | 115,670 |
| Aug 10, 2026 | $4.19 | $4.36 | $4.16 | $4.30 | +4.12% | 74,878 |
| Aug 7, 2026 | $4.11 | $4.39 | $4.04 | $4.13 | +0.49% | 50,251 |
| Aug 6, 2026 | $4.04 | $4.34 | $4.04 | $4.11 | -0.48% | 48,737 |
| Aug 5, 2026 | $4.17 | $4.19 | $4.02 | $4.13 | +3.51% | 54,981 |
| Aug 4, 2026 | $4.06 | $4.15 | $3.99 | $3.99 | +0.50% | 43,525 |
| Aug 3, 2026 | $3.84 | $4.10 | $3.83 | $3.97 | +0.76% | 15,799 |
| Jul 31, 2026 | $3.96 | $4.02 | $3.84 | $3.94 | -0.51% | 26,671 |
| Jul 30, 2026 | $4.08 | $4.13 | $3.80 | $3.96 | -6.38% | 98,663 |
| Jul 29, 2026 | $4.14 | $4.33 | $4.11 | $4.23 | +1.68% | 12,083 |
| Jul 28, 2026 | $4.42 | $4.42 | $4.15 | $4.16 | -5.02% | 35,314 |
| Jul 27, 2026 | $4.50 | $4.59 | $4.30 | $4.38 | -1.13% | 31,238 |
| Jul 24, 2026 | $4.60 | $4.63 | $4.43 | $4.43 | -3.70% | 3,666 |
| Jul 23, 2026 | $4.83 | $5.06 | $4.58 | $4.60 | -6.31% | 32,895 |
| Jul 22, 2026 | $4.84 | $4.96 | $4.75 | $4.91 | +1.87% | 31,312 |
| Jul 21, 2026 | $4.38 | $4.86 | $4.32 | $4.82 | +13.95% | 38,409 |
| Jul 20, 2026 | $4.39 | $4.39 | $4.20 | $4.23 | -2.20% | 25,113 |
| Jul 17, 2026 | $4.29 | $4.41 | $4.25 | $4.33 | -0.80% | 10,611 |
| Jul 16, 2026 | $4.35 | $4.36 | $4.26 | $4.36 | -1.58% | 11,579 |
| Jul 15, 2026 | $4.53 | $4.60 | $4.30 | $4.43 | -2.21% | 20,521 |
| Jul 14, 2026 | $4.30 | $4.60 | $4.22 | $4.53 | +8.63% | 24,941 |
| Jul 13, 2026 | $4.15 | $4.42 | $4.10 | $4.17 | -1.88% | 49,974 |
| Jul 10, 2026 | $4.15 | $4.25 | $4.15 | $4.25 | +1.43% | 17,688 |
| Jul 9, 2026 | $4.26 | $4.32 | $4.15 | $4.19 | -0.24% | 12,841 |
| Jul 8, 2026 | $4.09 | $4.28 | $4.08 | $4.20 | +0.48% | 44,575 |
| Jul 7, 2026 | $4.50 | $5.01 | $4.12 | $4.18 | -6.90% | 160,533 |
| Jul 6, 2026 | $4.55 | $4.65 | $4.36 | $4.49 | +6.40% | 45,267 |
| Jul 2, 2026 | $4.17 | $4.55 | $4.17 | $4.22 | +2.43% | 25,914 |
| Jul 1, 2026 | $4.24 | $4.35 | $4.09 | $4.12 | -5.72% | 54,019 |
| Jun 30, 2026 | $4.20 | $4.80 | $4.15 | $4.37 | +7.11% | 226,591 |
| Jun 29, 2026 | $4.04 | $4.19 | $4.01 | $4.08 | 0.00% | 31,947 |
| Jun 26, 2026 | $4.02 | $4.16 | $4.00 | $4.08 | +1.75% | 23,883 |
| Jun 25, 2026 | $4.28 | $4.28 | $4.01 | $4.01 | -4.75% | 32,886 |
| Jun 24, 2026 | $4.48 | $4.57 | $4.15 | $4.21 | -4.32% | 144,168 |
| Jun 23, 2026 | $4.42 | $4.57 | $4.34 | $4.40 | -3.72% | 22,098 |
| Jun 22, 2026 | $4.94 | $5.24 | $4.55 | $4.57 | -10.22% | 62,947 |
| Jun 18, 2026 | $4.41 | $5.14 | $4.41 | $5.09 | +17.01% | 87,168 |
| Jun 17, 2026 | $4.15 | $4.39 | $4.04 | $4.35 | +5.33% | 29,096 |
| Jun 16, 2026 | $4.26 | $4.40 | $3.96 | $4.13 | -3.05% | 37,396 |
| Jun 15, 2026 | $4.33 | $4.46 | $4.17 | $4.26 | +6.37% | 55,449 |
| Jun 12, 2026 | $3.80 | $4.10 | $3.80 | $4.01 | +4.16% | 31,563 |
| Jun 11, 2026 | $3.83 | $4.00 | $3.70 | $3.85 | +3.22% | 28,430 |
| Jun 10, 2026 | $3.66 | $3.88 | $3.66 | $3.73 | -1.72% | 16,354 |
| Jun 9, 2026 | $3.99 | $4.21 | $3.66 | $3.79 | -5.96% | 106,921 |
| Jun 8, 2026 | $4.22 | $4.35 | $4.01 | $4.03 | -4.05% | 98,198 |
| Jun 5, 2026 | $4.68 | $4.75 | $4.07 | $4.20 | -10.64% | 74,225 |
| Jun 4, 2026 | $4.55 | $4.75 | $4.55 | $4.70 | +2.17% | 33,963 |
| Jun 3, 2026 | $4.84 | $4.90 | $4.58 | $4.60 | -3.16% | 28,048 |
| Jun 2, 2026 | $5.00 | $5.15 | $4.75 | $4.75 | -1.86% | 77,468 |
| Jun 1, 2026 | $5.00 | $5.05 | $4.77 | $4.84 | -0.41% | 28,764 |
| May 29, 2026 | $4.89 | $5.05 | $4.65 | $4.86 | 0.00% | 56,889 |
| May 28, 2026 | $4.72 | $4.93 | $4.56 | $4.86 | +2.97% | 35,323 |
| May 27, 2026 | $4.51 | $4.79 | $4.51 | $4.72 | +1.29% | 19,987 |
| May 26, 2026 | $4.53 | $4.81 | $4.51 | $4.66 | +6.88% | 21,288 |
| May 22, 2026 | $4.41 | $4.54 | $4.30 | $4.36 | 0.00% | 41,860 |
| May 21, 2026 | $4.27 | $4.39 | $4.20 | $4.36 | +2.11% | 67,780 |
| May 20, 2026 | $4.26 | $4.40 | $4.26 | $4.27 | 0.00% | 39,158 |
| May 19, 2026 | $4.54 | $4.59 | $4.19 | $4.27 | -2.73% | 115,226 |
| May 18, 2026 | $4.55 | $4.63 | $4.38 | $4.39 | -2.44% | 82,681 |
| May 15, 2026 | $4.80 | $4.87 | $4.50 | $4.50 | -6.44% | 57,039 |
| May 14, 2026 | $4.99 | $4.99 | $4.80 | $4.81 | -4.75% | 41,487 |
| May 13, 2026 | $5.10 | $5.15 | $4.97 | $5.05 | +0.60% | 38,611 |
| May 12, 2026 | $5.19 | $5.21 | $4.89 | $5.02 | -4.20% | 41,633 |
| May 11, 2026 | $5.00 | $5.39 | $5.00 | $5.24 | +7.16% | 108,250 |
| May 8, 2026 | $5.17 | $5.30 | $4.78 | $4.89 | -5.23% | 58,759 |
| May 7, 2026 | $5.15 | $5.38 | $5.07 | $5.16 | +1.98% | 79,847 |
| May 6, 2026 | $4.93 | $5.40 | $4.93 | $5.06 | +4.76% | 94,572 |
| May 5, 2026 | $4.97 | $5.10 | $4.83 | $4.83 | -1.43% | 26,739 |
| May 4, 2026 | $4.70 | $5.19 | $4.64 | $4.90 | +0.62% | 55,568 |
| May 1, 2026 | $5.02 | $5.02 | $4.71 | $4.87 | -2.60% | 42,933 |
| Apr 30, 2026 | $4.80 | $5.14 | $4.65 | $5.00 | +2.46% | 99,395 |
| Apr 29, 2026 | $5.25 | $5.25 | $4.81 | $4.88 | -5.79% | 73,318 |
| Apr 28, 2026 | $5.32 | $5.32 | $5.05 | $5.18 | -4.07% | 26,874 |
| Apr 27, 2026 | $5.46 | $5.57 | $5.35 | $5.40 | 0.00% | 33,087 |
| Apr 24, 2026 | $5.60 | $5.60 | $5.40 | $5.40 | -1.64% | 11,013 |
| Apr 23, 2026 | $5.67 | $5.89 | $5.48 | $5.49 | -4.69% | 21,600 |
| Apr 22, 2026 | $5.70 | $5.78 | $5.41 | $5.76 | +6.86% | 74,697 |
| Apr 21, 2026 | $5.85 | $6.00 | $5.25 | $5.39 | -6.26% | 39,622 |
| Apr 20, 2026 | $5.95 | $6.00 | $5.67 | $5.75 | -1.03% | 42,898 |
| Apr 17, 2026 | $6.11 | $6.23 | $5.81 | $5.81 | -3.01% | 24,282 |
| Apr 16, 2026 | $5.88 | $6.15 | $5.75 | $5.99 | +5.64% | 28,515 |
| Apr 15, 2026 | $5.64 | $6.10 | $5.64 | $5.67 | +0.71% | 42,549 |
| Apr 14, 2026 | $5.71 | $5.96 | $5.62 | $5.63 | +0.72% | 27,016 |
| Apr 13, 2026 | $5.26 | $5.99 | $5.24 | $5.59 | +4.29% | 83,818 |
| Apr 10, 2026 | $5.53 | $5.88 | $5.36 | $5.36 | -3.07% | 24,348 |
| Apr 9, 2026 | $5.57 | $5.65 | $5.40 | $5.53 | +1.10% | 40,756 |
| Apr 8, 2026 | $5.61 | $5.81 | $5.36 | $5.47 | +4.79% | 36,459 |
| Apr 7, 2026 | $5.65 | $5.70 | $5.13 | $5.22 | -4.74% | 12,848 |
| Apr 6, 2026 | $5.65 | $5.65 | $5.36 | $5.48 | 0.00% | 14,110 |
| Apr 2, 2026 | $5.66 | $5.77 | $5.31 | $5.48 | -3.18% | 25,994 |
| Apr 1, 2026 | $5.67 | $5.86 | $5.46 | $5.66 | +1.43% | 69,345 |
| Mar 31, 2026 | $5.10 | $5.90 | $5.10 | $5.58 | +10.06% | 83,606 |
| Mar 30, 2026 | $5.39 | $5.39 | $4.94 | $5.07 | -4.52% | 70,208 |
| Mar 27, 2026 | $5.36 | $5.55 | $5.10 | $5.31 | -3.28% | 92,469 |
| Mar 26, 2026 | $5.40 | $5.49 | $5.26 | $5.49 | -0.36% | 45,069 |
| Mar 25, 2026 | $6.04 | $6.04 | $5.50 | $5.51 | -2.30% | 17,266 |
| Mar 24, 2026 | $5.27 | $5.75 | $5.16 | $5.64 | +4.83% | 92,065 |
| Mar 23, 2026 | $5.25 | $5.40 | $5.00 | $5.38 | +4.26% | 71,292 |
| Mar 20, 2026 | $5.53 | $5.60 | $5.10 | $5.16 | -8.83% | 71,579 |
| Mar 19, 2026 | $5.33 | $5.91 | $5.33 | $5.66 | +0.71% | 72,180 |
| Mar 18, 2026 | $5.78 | $5.88 | $5.61 | $5.62 | -3.10% | 38,009 |
| Mar 17, 2026 | $5.90 | $6.13 | $5.74 | $5.80 | 0.00% | 22,884 |
| Mar 16, 2026 | $5.73 | $5.99 | $5.70 | $5.80 | +1.40% | 29,835 |
| Mar 13, 2026 | $6.15 | $6.44 | $5.72 | $5.72 | -7.29% | 56,694 |
| Mar 12, 2026 | $6.36 | $6.47 | $6.00 | $6.17 | -2.83% | 45,029 |
| Mar 11, 2026 | $6.20 | $6.47 | $6.16 | $6.35 | -1.09% | 26,443 |
| Mar 10, 2026 | $5.92 | $6.89 | $5.92 | $6.42 | +5.25% | 114,155 |
| Mar 9, 2026 | $6.04 | $6.29 | $5.61 | $6.10 | +0.16% | 74,756 |
| Mar 6, 2026 | $6.26 | $6.43 | $6.07 | $6.09 | -4.84% | 66,398 |
| Mar 5, 2026 | $6.75 | $6.93 | $6.10 | $6.40 | -3.61% | 66,468 |
| Mar 4, 2026 | $6.82 | $7.15 | $6.27 | $6.64 | +0.76% | 64,791 |
| Mar 3, 2026 | $7.29 | $7.29 | $6.52 | $6.59 | -8.47% | 85,059 |
| Mar 2, 2026 | $6.66 | $7.44 | $6.66 | $7.20 | +4.80% | 66,791 |
| Feb 27, 2026 | $6.91 | $7.03 | $6.65 | $6.87 | -0.43% | 52,759 |
| Feb 26, 2026 | $7.01 | $7.03 | $6.61 | $6.90 | -2.27% | 22,897 |
| Feb 25, 2026 | $7.01 | $7.30 | $7.00 | $7.06 | +0.43% | 37,924 |
| Feb 24, 2026 | $7.02 | $7.26 | $6.71 | $7.03 | -0.28% | 38,284 |
| Feb 23, 2026 | $7.02 | $7.28 | $6.91 | $7.05 | -0.98% | 26,877 |
| Feb 20, 2026 | $7.46 | $7.46 | $6.87 | $7.12 | -1.39% | 51,565 |
| Feb 19, 2026 | $7.00 | $7.22 | $6.73 | $7.22 | +2.56% | 49,586 |
| Feb 18, 2026 | $6.50 | $7.10 | $6.50 | $7.04 | +6.67% | 47,166 |
| Feb 17, 2026 | $6.60 | $6.78 | $6.08 | $6.60 | +0.15% | 81,878 |
| Feb 13, 2026 | $6.58 | $6.76 | $6.25 | $6.59 | +0.92% | 38,781 |
| Feb 12, 2026 | $6.75 | $6.84 | $6.40 | $6.53 | -4.39% | 48,656 |
| Feb 11, 2026 | $6.94 | $6.98 | $6.57 | $6.83 | -2.01% | 45,590 |
| Feb 10, 2026 | $6.98 | $7.14 | $6.75 | $6.97 | +0.80% | 63,620 |
| Feb 9, 2026 | $6.64 | $7.07 | $6.58 | $6.92 | +5.25% | 109,955 |
| Feb 6, 2026 | $6.32 | $6.66 | $6.24 | $6.57 | +8.06% | 95,572 |
| Feb 5, 2026 | $6.63 | $6.74 | $6.03 | $6.08 | -11.05% | 129,060 |
| Feb 4, 2026 | $7.62 | $7.62 | $6.67 | $6.84 | -9.11% | 105,956 |
| Feb 3, 2026 | $7.45 | $7.65 | $7.01 | $7.52 | +5.77% | 78,895 |
| Feb 2, 2026 | $8.11 | $8.49 | $7.00 | $7.11 | -14.23% | 134,830 |
| Jan 30, 2026 | $8.71 | $9.47 | $8.21 | $8.29 | -9.60% | 214,566 |
| Jan 29, 2026 | $9.56 | $9.56 | $8.30 | $9.17 | -4.08% | 145,611 |
| Jan 28, 2026 | $9.60 | $10.24 | $9.39 | $9.56 | +3.80% | 357,188 |
| Jan 27, 2026 | $8.45 | $9.31 | $8.00 | $9.21 | +7.97% | 181,009 |
| Jan 26, 2026 | $9.11 | $9.23 | $8.26 | $8.53 | -2.51% | 223,207 |
| Jan 23, 2026 | $8.65 | $8.93 | $8.21 | $8.75 | +4.10% | 145,245 |
| Jan 22, 2026 | $8.10 | $8.62 | $8.02 | $8.41 | +5.72% | 197,195 |
| Jan 21, 2026 | $8.05 | $8.45 | $7.69 | $7.95 | -0.62% | 134,569 |
| Jan 20, 2026 | $7.50 | $8.30 | $7.14 | $8.00 | +10.50% | 161,420 |
| Jan 16, 2026 | $7.53 | $7.87 | $7.20 | $7.24 | -2.56% | 168,222 |
| Jan 15, 2026 | $6.60 | $7.50 | $6.22 | $7.43 | +15.02% | 195,648 |
| Jan 14, 2026 | $6.40 | $6.69 | $6.15 | $6.46 | +0.94% | 60,362 |
| Jan 13, 2026 | $6.55 | $6.55 | $6.13 | $6.40 | -1.46% | 67,750 |
| Jan 12, 2026 | $6.32 | $6.70 | $6.22 | $6.50 | +4.59% | 82,779 |
| Jan 9, 2026 | $6.18 | $6.58 | $6.02 | $6.21 | +4.02% | 108,149 |
| Jan 8, 2026 | $6.43 | $6.43 | $5.90 | $5.97 | -6.72% | 56,913 |
| Jan 7, 2026 | $6.22 | $6.49 | $6.01 | $6.40 | +4.40% | 62,982 |
| Jan 6, 2026 | $6.30 | $6.30 | $5.95 | $6.13 | +0.82% | 117,830 |
| Jan 5, 2026 | $6.01 | $6.30 | $5.90 | $6.08 | +3.05% | 77,872 |
| Jan 2, 2026 | $5.30 | $5.97 | $5.25 | $5.90 | +15.01% | 129,986 |
| Dec 31, 2025 | $5.01 | $5.22 | $4.98 | $5.13 | +2.40% | 125,216 |
| Dec 30, 2025 | $5.30 | $5.44 | $5.01 | $5.01 | -4.57% | 138,770 |
| Dec 29, 2025 | $5.25 | $5.29 | $4.88 | $5.25 | -0.19% | 153,287 |
| Dec 26, 2025 | $5.17 | $5.31 | $4.96 | $5.26 | +4.37% | 64,551 |
| Dec 24, 2025 | $4.66 | $5.25 | $4.65 | $5.04 | +11.26% | 205,992 |
| Dec 23, 2025 | $4.59 | $4.75 | $4.50 | $4.53 | +1.34% | 83,115 |
| Dec 22, 2025 | $4.88 | $4.88 | $4.42 | $4.47 | -8.78% | 254,153 |
| Dec 19, 2025 | $4.75 | $5.08 | $4.71 | $4.90 | +2.73% | 97,858 |
| Dec 18, 2025 | $4.85 | $4.97 | $4.67 | $4.77 | -1.45% | 45,799 |
| Dec 17, 2025 | $5.02 | $5.24 | $4.83 | $4.84 | -3.39% | 33,982 |
| Dec 16, 2025 | $5.08 | $5.29 | $4.95 | $5.01 | -2.91% | 50,789 |
| Dec 15, 2025 | $5.68 | $5.71 | $5.12 | $5.16 | -8.35% | 63,860 |
| Dec 12, 2025 | $6.05 | $6.21 | $5.52 | $5.63 | -6.94% | 52,628 |
| Dec 11, 2025 | $5.80 | $6.06 | $5.80 | $6.05 | +3.15% | 20,588 |
| Dec 10, 2025 | $5.97 | $6.05 | $5.76 | $5.87 | -1.10% | 25,331 |
| Dec 9, 2025 | $6.05 | $6.09 | $5.78 | $5.93 | -1.50% | 17,635 |
| Dec 8, 2025 | $6.72 | $6.72 | $5.79 | $6.02 | -6.96% | 117,252 |
| Dec 5, 2025 | $7.22 | $7.22 | $6.46 | $6.47 | -7.97% | 88,185 |
| Dec 4, 2025 | $6.40 | $7.25 | $6.15 | $7.03 | +10.88% | 131,233 |
| Dec 3, 2025 | $6.47 | $6.64 | $6.23 | $6.34 | -2.46% | 61,192 |
| Dec 2, 2025 | $6.31 | $6.61 | $6.18 | $6.50 | +3.34% | 37,229 |
| Dec 1, 2025 | $6.43 | $6.64 | $6.24 | $6.29 | -3.68% | 28,790 |
| Nov 28, 2025 | $6.77 | $6.80 | $6.33 | $6.53 | -0.91% | 28,825 |
| Nov 26, 2025 | $6.34 | $6.70 | $6.11 | $6.59 | +4.69% | 151,227 |
| Nov 25, 2025 | $6.31 | $6.46 | $5.98 | $6.30 | -1.79% | 65,608 |
| Nov 24, 2025 | $5.92 | $6.47 | $5.80 | $6.41 | +10.33% | 48,970 |
| Nov 21, 2025 | $5.91 | $6.05 | $5.50 | $5.81 | -1.69% | 63,342 |
| Nov 20, 2025 | $6.84 | $7.24 | $5.81 | $5.91 | -9.63% | 187,858 |
| Nov 19, 2025 | $6.43 | $6.79 | $6.29 | $6.54 | +5.31% | 107,721 |
| Nov 18, 2025 | $6.33 | $6.45 | $6.00 | $6.21 | -1.11% | 115,003 |
| Nov 17, 2025 | $6.41 | $6.79 | $6.06 | $6.28 | -0.95% | 104,673 |
| Nov 14, 2025 | $6.31 | $6.89 | $6.27 | $6.34 | -4.73% | 128,350 |
| Nov 13, 2025 | $6.94 | $7.30 | $6.51 | $6.66 | -6.53% | 44,854 |
| Nov 12, 2025 | $7.00 | $7.27 | $6.64 | $7.12 | +4.86% | 53,100 |
| Nov 11, 2025 | $7.11 | $7.26 | $6.66 | $6.79 | -6.86% | 37,285 |
| Nov 10, 2025 | $7.00 | $7.45 | $6.58 | $7.29 | +7.84% | 173,929 |
| Nov 7, 2025 | $6.77 | $6.88 | $6.08 | $6.76 | +1.05% | 122,295 |
| Nov 6, 2025 | $7.09 | $7.18 | $6.51 | $6.69 | -8.10% | 186,057 |
| Nov 5, 2025 | $7.35 | $7.62 | $7.01 | $7.28 | -2.28% | 78,059 |
| Nov 4, 2025 | $7.90 | $7.90 | $7.15 | $7.45 | -9.04% | 99,646 |
| Nov 3, 2025 | $8.09 | $8.41 | $7.88 | $8.19 | – | 54,398 |
Seasonality
AEC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.6% | -0.5% | -2.5% | -6.1% | 12.8% | -3.4% | -2.4% | 3.6% | 0.4% | 0.9% | -9.5% | 2.9% |
| Months up | 6 of 10 | 4 of 10 | 3 of 10 | 4 of 10 | 4 of 10 | 3 of 10 | 1 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 2 of 10 | 4 of 9 |
| 2026 | 61.6% | -17.1% | -18.8% | -10.4% | -2.8% | -10.1% | -9.8% | 12.2% | -26.0% | -7.2% | -9.7% | |
| 2025 | -4.3% | -17.9% | -2.4% | -10.3% | 69.9% | 35.0% | -25.9% | 1.9% | 89.0% | -18.0% | -21.2% | -21.4% |
| 2024 | 15.6% | -12.6% | 15.3% | -31.6% | 30.2% | -13.2% | -13.3% | 5.5% | 18.0% | 54.1% | -16.8% | -23.3% |
| 2023 | 28.7% | -3.5% | -19.9% | 2.4% | -0.2% | -12.0% | -5.8% | 50.1% | 15.5% | -7.0% | -13.0% | 19.8% |
| 2022 | -9.7% | 14.3% | 37.5% | -27.3% | -12.5% | -7.1% | -7.7% | 8.0% | -30.6% | 19.7% | 4.3% | -21.0% |
| 2021 | 5.9% | 12.5% | 0.0% | -17.8% | 89.1% | -21.4% | -11.3% | 2.7% | 1.8% | 7.8% | -33.3% | 5.5% |
| 2020 | -33.3% | -16.7% | 20.0% | 22.5% | 5.2% | -31.4% | -5.7% | -4.2% | -6.7% | -22.6% | 44.5% | 51.0% |
| 2019 | 1.7% | 7.4% | -6.0% | 7.1% | -4.4% | 2.6% | -11.2% | -24.6% | -22.9% | 11.0% | -22.2% | 28.5% |
| 2018 | -29.3% | 39.6% | -25.7% | 4.5% | -30.0% | 23.3% | 66.2% | -15.1% | -14.3% | -4.1% | -27.2% | -13.1% |
| 2017 | 28.6% | -11.1% | -25.0% | 0.0% | -16.7% | 0.0% | 0.0% | 0.0% | -20.0% | -25.0% | 0.0% | 0.0% |
See a number that looks wrong?