Free Trial

Advantage Energy (AAVVF) Stock Chart & Stock Price History

→ Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad)
Free AAVVF Stock Alerts
$8.03
-0.04 (-0.43%)
(As of 05/17/2024 08:54 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartEarningsHeadlinesShort Interest

Advantage Energy Stock Price Performance

5 Day
Performance
-0.15%
1 Month
Performance
+4.18%
3 Month
Performance
+20.06%
6 Month
Performance
+7.52%
Year-To-Date
Performance
+24.33%
1 Year
Performance
+38.01%
Receive AAVVF 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 Stansberry Research
41 banks launch ‘crypto dollar’
Everyone knows the US financial system is in the middle of a radical change... The White House wants an all-digital dollar. Plus at least 41 major banks (see if your bank is one of them right here).
Here's how you capitalize (including #1 crypto to play it).

AAVVF Stock Chart for Monday, May, 20, 2024

AAVVF Chart by TradingView

Advantage Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$8.07$8.03
-0.46%		$8.08$8.03818 shs$1.29 billion
05/16/2024$8.04$8.07
+0.28%		$8.07$8.0119,705 shs$1.30 billion
05/15/2024$7.94$8.04
+1.31%		$8.07$7.922,176 shs$1.30 billion
05/14/2024$7.75$7.94
+2.45%		$7.94$7.907,292 shs$1.28 billion
05/13/2024$7.90$7.75
-1.90%		$7.75$7.756,525 shs$1.25 billion
05/10/2024$7.91$7.90
-0.13%		$8.09$7.905,097 shs$1.27 billion
05/09/2024$7.87$7.91
+0.51%		$7.92$7.8750,677 shs$1.27 billion
05/08/2024$8.02$7.87
-1.89%		$7.99$7.8425,638 shs$1.27 billion
05/07/2024$8.03$8.02
-0.09%		$8.05$8.0010,210 shs$1.29 billion
05/06/2024$7.78$8.03
+3.21%		$8.10$7.9725,137 shs$1.29 billion
05/03/2024$7.88$7.78
-1.21%		$7.82$7.7820,038 shs$1.25 billion
05/02/2024$7.78$7.88
+1.20%		$7.88$7.7558,018 shs$1.27 billion
05/01/2024$7.80$7.78
-0.23%		$7.78$7.7164,482 shs$1.25 billion
04/30/2024$7.86$7.80
-0.76%		$7.83$7.8029,668 shs$1.26 billion
04/29/2024$7.97$7.86
-1.38%		$7.96$7.8611,242 shs$1.27 billion
04/26/2024$7.72$7.97
+3.24%		$8.13$7.8716,289 shs$1.28 billion
04/25/2024$7.63$7.72
+1.14%		$7.72$7.5517,550 shs$1.24 billion
04/24/2024$7.72$7.63
-1.13%		$7.63$7.611,184 shs$1.23 billion
04/23/2024$7.68$7.72
+0.54%		$7.80$7.7125,682 shs$1.24 billion
04/22/2024$7.71$7.68
-0.41%		$7.69$7.5714,889 shs$1.24 billion
04/19/2024$7.62$7.71
+1.18%		$7.71$7.648,865 shs$1.24 billion
04/18/2024$7.50$7.62
+1.60%		$7.62$7.6019,171 shs$1.23 billion
04/17/2024$7.42$7.50
+1.04%		$7.51$7.4731,223 shs$1.21 billion
04/16/2024$7.65$7.42
-2.97%		$7.44$7.3727,066 shs$1.20 billion
04/15/2024$7.65$7.65$7.65$7.6528 shs$1.23 billion
04/12/2024$7.68$7.68$7.81$7.6126,159 shs$1.24 billion
04/11/2024$7.69$7.68
-0.17%		$7.75$7.565,989 shs$1.24 billion
04/10/2024$7.55$7.69
+1.85%		$7.79$7.6825,697 shs$1.24 billion
04/09/2024$7.30$7.55
+3.46%		$7.55$7.505,905 shs$1.22 billion
04/08/2024$7.33$7.30
-0.44%		$7.44$7.1247,422 shs$1.18 billion
04/05/2024$7.33$7.30
-0.44%		$7.30$7.3047,422 shs$1.17 billion
04/04/2024$7.30$7.33
+0.41%		$7.35$7.3147,828 shs$1.17 billion
04/03/2024$7.31$7.30
-0.14%		$7.39$7.2820,433 shs$1.17 billion
04/02/2024$7.31$7.31$7.37$7.2632,072 shs$1.17 billion
04/01/2024$7.31$7.31
+0.07%		$7.32$7.3132,072 shs$1.17 billion
03/29/2024$7.31$7.31$7.31$7.13231,752 shs$1.17 billion
03/28/2024$7.13$7.31
+2.45%		$7.31$7.13156,327 shs$1.17 billion
03/27/2024$7.25$7.13
-1.66%		$7.27$7.10238,652 shs$1.14 billion
03/26/2024$7.32$7.25
-0.96%		$7.35$7.1033,864 shs$1.16 billion
03/25/2024$7.19$7.32
+1.81%		$7.38$7.24140,590 shs$1.18 billion
The Overlooked Retirement Asset You Probably Don’t Own (Ad)

4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.

Click here to access the Crypto Retirement Blueprint now.
03/22/2024$7.26$7.19
-0.93%		$7.23$7.1837,702 shs$1.15 billion
03/21/2024$7.31$7.26
-0.72%		$7.31$7.2472,067 shs$1.17 billion
03/20/2024$7.32$7.31
-0.14%		$7.31$7.3125,555 shs$1.17 billion
03/19/2024$7.28$7.32
+0.55%		$7.32$6.893,120 shs$1.18 billion
03/18/2024$7.33$7.28
-0.71%		$7.28$7.2613,177 shs$1.17 billion
03/15/2024$7.39$7.39$7.39$7.3124,641 shs$1.19 billion
03/14/2024$7.51$7.39
-1.60%		$7.39$7.3815,050 shs$1.19 billion
03/13/2024$7.43$7.51
+1.08%		$7.52$7.1126,497 shs$1.21 billion
03/12/2024$7.31$7.43
+1.64%		$7.43$7.294,765 shs$1.19 billion
03/11/2024$7.32$7.31
-0.14%		$7.33$7.2910,143 shs$1.17 billion
03/08/2024$7.78$7.32
-5.91%		$7.50$7.302,222 shs$1.18 billion
03/07/2024$7.78$7.78$7.78$7.785 shs$1.25 billion
03/06/2024$7.59$7.78
+2.57%		$7.85$7.782,473 shs$1.25 billion
03/05/2024$7.55$7.59
+0.41%		$8.11$7.5914,494 shs$1.22 billion
03/04/2024$7.55$7.55$7.72$7.5420,027 shs$1.21 billion
03/01/2024$7.41$7.55
+1.96%		$7.55$7.494,887 shs$1.21 billion
02/29/2024$7.41$7.41
-0.02%		$7.50$7.4111,478 shs$1.19 billion
02/28/2024$7.30$7.41
+1.51%		$7.43$7.3229,716 shs$1.19 billion
02/27/2024$7.14$7.30
+2.24%		$7.30$7.2112,771 shs$1.17 billion
02/26/2024$7.06$7.14
+1.15%		$7.17$7.129,969 shs$1.15 billion
02/23/2024$7.20$7.06
-1.97%		$7.06$7.0212,483 shs$1.15 billion
02/22/2024$7.23$7.20
-0.41%		$7.20$7.1524,037 shs$1.17 billion
02/21/2024$6.69$7.23
+8.07%		$7.23$6.9855,895 shs$1.17 billion
02/20/2024$6.95$6.69
-3.74%		$6.80$6.6915,844 shs$1.09 billion
02/19/2024$6.95$6.95$6.97$6.9422,800 shs$1.13 billion

Related Companies:
This page (OTCMKTS:AAVVF) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders