Anfield Energy Stock Price History
NASDAQ: AECBasic MaterialsMetal MiningUSD
3.29+0.005 (+0.15%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AEC price history at a glance
The price history for Anfield Energy (AEC) on this page begins on March 12, 2012, when the stock closed at $1,125.00; it most recently closed at $3.29 on October 5, 2026. The highest price in this record is $1,875.00, reached on September 24, 2012; the latest close is 99.8% below that peak. Across the 13 complete calendar years in the table, AEC finished higher in 2 and lower in 11. Its best year was 2023 (+50.0%) and its worst was 2013 (-90.9%).
Over roughly 15 years the share price changed -99.7%, a -33.0% compound annual price return (excluding dividends). In the last 12 months alone, AEC has lost 63.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2012
- $1,875.00
- Date of high
- Sep 24, 2012
- Low since 2012
- $2.25
- Date of low
- Mar 16, 2020
- 52-week high
- $12.49
- 52-week low
- $3.16
- Last close
- $3.29
AEC returns
1 week
-4.36%
1 month
-22.22%
3 months
-22.59%
6 months
-38.62%
Year to date
-35.87%
1 year
-63.53%
3 years
-28.00%
5 years
-64.00%
AEC price return, excluding dividends.
AEC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.29 | -44.24% |
| 2025 | 5.90 | +31.11% |
| 2024 | 4.50 | 0.00% |
| 2023 | 4.50 | +50.00% |
| 2022 | 3.00 | -50.00% |
| 2021 | 6.00 | 0.00% |
| 2020 | 6.00 | -11.11% |
| 2019 | 6.75 | -43.75% |
| 2018 | 12.00 | -46.67% |
| 2017 | 22.50 | -57.14% |
| 2016 | 52.50 | -22.22% |
| 2015 | 67.50 | -52.63% |
| 2014 | 142.50 | -9.52% |
| 2013 | 157.50 | -90.87% |
| 2012* | 1,725.00 | +53.33% |
* Partial year: the record begins after the start of 2012; return measured from the first available close.
2026 return is year to date.
AEC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.23 | 3.36 | 3.20 | 3.29 | +1.54% | |
| 3.31 | 3.38 | 3.20 | 3.24 | -3.28% | |
| 3.48 | 3.58 | 3.33 | 3.35 | -4.01% | |
| 3.40 | 3.67 | 3.40 | 3.49 | +1.45% | |
| 3.33 | 3.46 | 3.31 | 3.44 | 0.00% | |
| 3.37 | 3.46 | 3.37 | 3.44 | +2.38% | |
| 3.29 | 3.39 | 3.21 | 3.36 | +2.75% | |
| 3.50 | 3.50 | 3.16 | 3.27 | -4.11% | |
| 3.52 | 3.62 | 3.40 | 3.41 | -4.48% | |
| 3.54 | 3.62 | 3.51 | 3.57 | -1.92% | |
| 3.58 | 3.70 | 3.26 | 3.64 | +1.11% | |
| 3.60 | 3.71 | 3.55 | 3.60 | -1.91% | |
| 3.81 | 3.81 | 3.60 | 3.67 | -4.18% | |
| 3.76 | 3.84 | 3.71 | 3.83 | +2.41% | |
| 3.58 | 3.79 | 3.58 | 3.74 | +3.89% | |
| 3.76 | 3.95 | 3.33 | 3.60 | -3.74% | |
| 3.60 | 3.85 | 3.60 | 3.74 | +4.18% | |
| 3.72 | 3.76 | 3.53 | 3.59 | -2.45% | |
| 3.85 | 3.85 | 3.59 | 3.68 | -2.90% | |
| 3.94 | 3.94 | 3.70 | 3.79 | -4.29% | |
| 4.20 | 4.20 | 3.91 | 3.96 | -3.65% | |
| 4.15 | 4.18 | 4.06 | 4.11 | -2.84% | |
| 4.38 | 4.38 | 4.21 | 4.23 | -1.63% | |
| 4.22 | 4.42 | 4.21 | 4.30 | +1.90% | |
| 4.25 | 4.25 | 4.05 | 4.22 | -0.71% | |
| 4.39 | 4.39 | 4.20 | 4.25 | -1.62% | |
| 4.21 | 4.39 | 4.21 | 4.32 | +3.10% | |
| 4.32 | 4.36 | 4.15 | 4.19 | -5.20% | |
| 4.27 | 4.52 | 4.27 | 4.42 | +1.61% | |
| 4.67 | 4.67 | 4.35 | 4.35 | -6.85% | |
| 4.70 | 4.89 | 4.61 | 4.67 | +0.21% | |
| 4.80 | 4.85 | 4.55 | 4.66 | -2.10% | |
| 4.45 | 4.77 | 4.45 | 4.76 | +8.18% | |
| 4.62 | 4.66 | 4.36 | 4.40 | -5.58% | |
| 4.33 | 4.75 | 4.32 | 4.66 | +8.12% | |
| 4.35 | 4.35 | 4.20 | 4.31 | -1.15% | |
| 4.39 | 4.46 | 4.23 | 4.36 | +2.83% | |
| 4.50 | 4.52 | 4.15 | 4.24 | -6.40% | |
| 4.30 | 4.54 | 4.26 | 4.53 | +7.09% | |
| 4.32 | 4.36 | 4.20 | 4.23 | -2.31% | |
| 4.48 | 4.60 | 4.22 | 4.33 | -3.99% | |
| 4.69 | 4.70 | 4.40 | 4.51 | -0.66% | |
| 4.25 | 4.61 | 4.25 | 4.54 | +5.58% | |
| 4.19 | 4.36 | 4.16 | 4.30 | +4.12% | |
| 4.11 | 4.39 | 4.04 | 4.13 | +0.49% | |
| 4.04 | 4.34 | 4.04 | 4.11 | -0.48% | |
| 4.17 | 4.19 | 4.02 | 4.13 | +3.51% | |
| 4.06 | 4.15 | 3.99 | 3.99 | +0.50% | |
| 3.84 | 4.10 | 3.83 | 3.97 | +0.76% | |
| 3.96 | 4.02 | 3.84 | 3.94 | -0.51% | |
| 4.08 | 4.13 | 3.80 | 3.96 | -6.38% | |
| 4.14 | 4.33 | 4.11 | 4.23 | +1.68% | |
| 4.42 | 4.42 | 4.15 | 4.16 | -5.02% | |
| 4.50 | 4.59 | 4.30 | 4.38 | -1.13% | |
| 4.60 | 4.63 | 4.43 | 4.43 | -3.70% | |
| 4.83 | 5.06 | 4.58 | 4.60 | -6.31% | |
| 4.84 | 4.96 | 4.75 | 4.91 | +1.87% | |
| 4.38 | 4.86 | 4.32 | 4.82 | +13.95% | |
| 4.39 | 4.39 | 4.20 | 4.23 | -2.31% | |
| 4.29 | 4.41 | 4.25 | 4.33 | -0.69% | |
| 4.35 | 4.36 | 4.26 | 4.36 | -1.58% | |
| 4.53 | 4.60 | 4.30 | 4.43 | -2.21% | |
| 4.30 | 4.60 | 4.22 | 4.53 | +8.63% | |
| 4.15 | 4.42 | 4.10 | 4.17 | -1.88% | |
| 4.15 | 4.25 | 4.15 | 4.25 | +1.43% | |
| 4.26 | 4.32 | 4.15 | 4.19 | -0.24% | |
| 4.09 | 4.28 | 4.08 | 4.20 | +0.48% | |
| 4.50 | 5.01 | 4.12 | 4.18 | -6.90% | |
| 4.55 | 4.65 | 4.36 | 4.49 | +6.40% | |
| 4.17 | 4.55 | 4.17 | 4.22 | +2.43% | |
| 4.24 | 4.35 | 4.09 | 4.12 | -5.72% | |
| 4.20 | 4.80 | 4.15 | 4.37 | +7.11% | |
| 4.04 | 4.19 | 4.01 | 4.08 | 0.00% | |
| 4.02 | 4.16 | 4.00 | 4.08 | +1.75% | |
| 4.28 | 4.28 | 4.01 | 4.01 | -4.75% | |
| 4.48 | 4.57 | 4.15 | 4.21 | -4.32% | |
| 4.42 | 4.57 | 4.34 | 4.40 | -3.72% | |
| 4.94 | 5.24 | 4.55 | 4.57 | -10.22% | |
| 4.41 | 5.14 | 4.41 | 5.09 | +17.01% | |
| 4.15 | 4.39 | 4.04 | 4.35 | +5.33% | |
| 4.26 | 4.40 | 3.96 | 4.13 | -3.05% | |
| 4.33 | 4.46 | 4.17 | 4.26 | +6.23% | |
| 3.80 | 4.10 | 3.80 | 4.01 | +4.16% | |
| 3.83 | 4.00 | 3.70 | 3.85 | +3.22% | |
| 3.66 | 3.88 | 3.66 | 3.73 | -1.58% | |
| 3.99 | 4.21 | 3.66 | 3.79 | -5.96% | |
| 4.22 | 4.35 | 4.01 | 4.03 | -4.05% | |
| 4.68 | 4.75 | 4.07 | 4.20 | -10.64% | |
| 4.55 | 4.75 | 4.55 | 4.70 | +2.17% | |
| 4.84 | 4.90 | 4.58 | 4.60 | -3.16% | |
| 5.00 | 5.15 | 4.75 | 4.75 | -1.86% | |
| 5.00 | 5.05 | 4.77 | 4.84 | -0.41% | |
| 4.89 | 5.05 | 4.65 | 4.86 | 0.00% | |
| 4.72 | 4.93 | 4.56 | 4.86 | +2.97% | |
| 4.51 | 4.79 | 4.51 | 4.72 | +1.29% | |
| 4.53 | 4.81 | 4.51 | 4.66 | +6.88% | |
| 4.41 | 4.54 | 4.30 | 4.36 | 0.00% | |
| 4.27 | 4.39 | 4.20 | 4.36 | +2.11% | |
| 4.26 | 4.40 | 4.26 | 4.27 | 0.00% | |
| 4.54 | 4.59 | 4.19 | 4.27 | -2.73% | |
| 4.55 | 4.63 | 4.38 | 4.39 | -2.44% | |
| 4.80 | 4.87 | 4.50 | 4.50 | -6.44% | |
| 4.99 | 4.99 | 4.80 | 4.81 | -4.75% | |
| 5.10 | 5.15 | 4.97 | 5.05 | +0.60% | |
| 5.19 | 5.21 | 4.89 | 5.02 | -4.20% | |
| 5.00 | 5.39 | 5.00 | 5.24 | +7.16% | |
| 5.17 | 5.30 | 4.78 | 4.89 | -5.23% | |
| 5.15 | 5.38 | 5.07 | 5.16 | +1.98% | |
| 4.93 | 5.40 | 4.93 | 5.06 | +4.76% | |
| 4.97 | 5.10 | 4.83 | 4.83 | -1.43% | |
| 4.70 | 5.19 | 4.64 | 4.90 | +0.62% | |
| 5.02 | 5.02 | 4.71 | 4.87 | -2.60% | |
| 4.80 | 5.14 | 4.65 | 5.00 | +2.46% | |
| 5.25 | 5.25 | 4.81 | 4.88 | -5.79% | |
| 5.32 | 5.32 | 5.05 | 5.18 | -4.07% | |
| 5.46 | 5.57 | 5.35 | 5.40 | 0.00% | |
| 5.60 | 5.60 | 5.40 | 5.40 | -1.64% | |
| 5.67 | 5.89 | 5.48 | 5.49 | -4.69% | |
| 5.70 | 5.78 | 5.41 | 5.76 | +6.86% | |
| 5.85 | 6.00 | 5.25 | 5.39 | -6.26% | |
| 5.95 | 6.00 | 5.67 | 5.75 | -1.03% | |
| 6.11 | 6.23 | 5.81 | 5.81 | -3.01% | |
| 5.88 | 6.15 | 5.75 | 5.99 | +5.64% | |
| 5.64 | 6.10 | 5.64 | 5.67 | +0.71% | |
| 5.71 | 5.96 | 5.62 | 5.63 | +0.72% | |
| 5.26 | 5.99 | 5.24 | 5.59 | +4.29% | |
| 5.53 | 5.88 | 5.36 | 5.36 | -3.07% | |
| 5.57 | 5.65 | 5.40 | 5.53 | +1.10% | |
| 5.61 | 5.81 | 5.36 | 5.47 | +4.79% | |
| 5.65 | 5.70 | 5.13 | 5.22 | -4.74% | |
| 5.65 | 5.65 | 5.36 | 5.48 | 0.00% | |
| 5.66 | 5.77 | 5.31 | 5.48 | -3.18% | |
| 5.67 | 5.86 | 5.46 | 5.66 | +1.43% | |
| 5.10 | 5.90 | 5.10 | 5.58 | +10.06% | |
| 5.39 | 5.39 | 4.94 | 5.07 | -4.52% | |
| 5.36 | 5.55 | 5.10 | 5.31 | -3.28% | |
| 5.40 | 5.49 | 5.26 | 5.49 | -0.36% | |
| 6.04 | 6.04 | 5.50 | 5.51 | -2.30% | |
| 5.27 | 5.75 | 5.16 | 5.64 | +4.83% | |
| 5.25 | 5.40 | 5.00 | 5.38 | +4.26% | |
| 5.53 | 5.60 | 5.10 | 5.16 | -8.83% | |
| 5.33 | 5.91 | 5.33 | 5.66 | +0.71% | |
| 5.78 | 5.88 | 5.61 | 5.62 | -3.10% | |
| 5.90 | 6.13 | 5.74 | 5.80 | 0.00% | |
| 5.73 | 5.99 | 5.70 | 5.80 | +1.40% | |
| 6.15 | 6.44 | 5.72 | 5.72 | -7.29% | |
| 6.36 | 6.47 | 6.00 | 6.17 | -2.83% | |
| 6.20 | 6.47 | 6.16 | 6.35 | -1.09% | |
| 5.92 | 6.89 | 5.92 | 6.42 | +5.25% | |
| 6.04 | 6.29 | 5.61 | 6.10 | +0.16% | |
| 6.26 | 6.43 | 6.07 | 6.09 | -4.84% | |
| 6.75 | 6.93 | 6.10 | 6.40 | -3.61% | |
| 6.82 | 7.15 | 6.27 | 6.64 | +0.76% | |
| 7.29 | 7.29 | 6.52 | 6.59 | -8.47% | |
| 6.66 | 7.44 | 6.66 | 7.20 | +4.80% | |
| 6.91 | 7.03 | 6.65 | 6.87 | -0.43% | |
| 7.01 | 7.03 | 6.61 | 6.90 | -2.27% | |
| 7.01 | 7.30 | 7.00 | 7.06 | +0.43% | |
| 7.02 | 7.26 | 6.71 | 7.03 | -0.28% | |
| 7.02 | 7.28 | 6.91 | 7.05 | -0.98% | |
| 7.46 | 7.46 | 6.87 | 7.12 | -1.39% | |
| 7.00 | 7.22 | 6.73 | 7.22 | +2.56% | |
| 6.50 | 7.10 | 6.50 | 7.04 | +6.67% | |
| 6.60 | 6.78 | 6.08 | 6.60 | +0.15% | |
| 6.58 | 6.76 | 6.25 | 6.59 | +0.92% | |
| 6.75 | 6.84 | 6.40 | 6.53 | -4.39% | |
| 6.94 | 6.98 | 6.57 | 6.83 | -2.01% | |
| 6.98 | 7.14 | 6.75 | 6.97 | +0.72% | |
| 6.64 | 7.07 | 6.58 | 6.92 | +5.33% | |
| 6.32 | 6.66 | 6.24 | 6.57 | +8.06% | |
| 6.63 | 6.74 | 6.03 | 6.08 | -11.11% | |
| 7.62 | 7.62 | 6.67 | 6.84 | -9.04% | |
| 7.45 | 7.65 | 7.01 | 7.52 | +5.77% | |
| 8.11 | 8.49 | 7.00 | 7.11 | -14.23% | |
| 8.71 | 9.47 | 8.21 | 8.29 | -9.60% | |
| 9.56 | 9.56 | 8.30 | 9.17 | -4.08% | |
| 9.60 | 10.24 | 9.39 | 9.56 | +3.80% | |
| 8.45 | 9.31 | 8.00 | 9.21 | +7.97% | |
| 9.11 | 9.23 | 8.26 | 8.53 | -2.51% | |
| 8.65 | 8.93 | 8.21 | 8.75 | +4.04% | |
| 8.10 | 8.62 | 8.02 | 8.41 | +5.79% | |
| 8.05 | 8.45 | 7.69 | 7.95 | -0.62% | |
| 7.50 | 8.30 | 7.14 | 8.00 | +10.50% | |
| 7.53 | 7.87 | 7.20 | 7.24 | -2.56% | |
| 6.60 | 7.50 | 6.22 | 7.43 | +15.02% | |
| 6.40 | 6.69 | 6.15 | 6.46 | +0.94% | |
| 6.55 | 6.55 | 6.13 | 6.40 | -1.54% | |
| 6.32 | 6.70 | 6.22 | 6.50 | +4.67% | |
| 6.18 | 6.58 | 6.02 | 6.21 | +4.02% | |
| 6.43 | 6.43 | 5.90 | 5.97 | -6.72% | |
| 6.22 | 6.49 | 6.01 | 6.40 | +4.40% | |
| 6.30 | 6.30 | 5.95 | 6.13 | +0.82% | |
| 6.01 | 6.30 | 5.90 | 6.08 | +3.05% | |
| 5.30 | 5.97 | 5.25 | 5.90 | +15.01% | |
| 5.01 | 5.22 | 4.98 | 5.13 | +2.40% | |
| 5.30 | 5.44 | 5.01 | 5.01 | -4.57% | |
| 5.25 | 5.29 | 4.88 | 5.25 | -0.19% | |
| 5.17 | 5.31 | 4.96 | 5.26 | +4.37% | |
| 4.66 | 5.25 | 4.65 | 5.04 | +11.26% | |
| 4.59 | 4.75 | 4.50 | 4.53 | +1.34% | |
| 4.88 | 4.88 | 4.42 | 4.47 | -8.78% | |
| 4.75 | 5.08 | 4.71 | 4.90 | +2.73% | |
| 4.85 | 4.97 | 4.67 | 4.77 | -1.45% | |
| 5.02 | 5.24 | 4.83 | 4.84 | -3.39% | |
| 5.08 | 5.29 | 4.95 | 5.01 | -2.91% | |
| 5.68 | 5.71 | 5.12 | 5.16 | -8.35% | |
| 6.05 | 6.21 | 5.52 | 5.63 | -6.94% | |
| 5.80 | 6.06 | 5.80 | 6.05 | +3.07% | |
| 5.97 | 6.05 | 5.76 | 5.87 | -1.01% | |
| 6.05 | 6.09 | 5.78 | 5.93 | -1.50% | |
| 6.72 | 6.72 | 5.79 | 6.02 | -6.96% | |
| 7.22 | 7.22 | 6.46 | 6.47 | -7.97% | |
| 6.40 | 7.25 | 6.15 | 7.03 | +10.88% | |
| 6.47 | 6.64 | 6.23 | 6.34 | -2.46% | |
| 6.31 | 6.61 | 6.18 | 6.50 | +3.34% | |
| 6.43 | 6.64 | 6.24 | 6.29 | -3.68% | |
| 6.77 | 6.80 | 6.33 | 6.53 | -0.91% | |
| 6.34 | 6.70 | 6.11 | 6.59 | +4.60% | |
| 6.31 | 6.46 | 5.98 | 6.30 | -1.72% | |
| 5.92 | 6.47 | 5.80 | 6.41 | +10.33% | |
| 5.91 | 6.05 | 5.50 | 5.81 | -1.69% | |
| 6.84 | 7.24 | 5.81 | 5.91 | -9.63% | |
| 6.43 | 6.79 | 6.29 | 6.54 | +5.31% | |
| 6.33 | 6.45 | 6.00 | 6.21 | -1.11% | |
| 6.41 | 6.79 | 6.06 | 6.28 | -0.95% | |
| 6.31 | 6.89 | 6.27 | 6.34 | -4.80% | |
| 6.94 | 7.30 | 6.51 | 6.66 | -6.46% | |
| 7.00 | 7.27 | 6.64 | 7.12 | +4.86% | |
| 7.11 | 7.26 | 6.66 | 6.79 | -6.86% | |
| 7.00 | 7.45 | 6.58 | 7.29 | +7.84% | |
| 6.77 | 6.88 | 6.08 | 6.76 | +1.05% | |
| 7.09 | 7.18 | 6.51 | 6.69 | -8.10% | |
| 7.35 | 7.62 | 7.01 | 7.28 | -2.28% | |
| 7.90 | 7.90 | 7.15 | 7.45 | -9.04% | |
| 8.09 | 8.41 | 7.88 | 8.19 | -1.21% | |
| 8.80 | 8.80 | 8.05 | 8.29 | -3.60% | |
| 8.04 | 8.60 | 7.90 | 8.60 | +8.04% | |
| 8.61 | 8.75 | 7.89 | 7.96 | -8.72% | |
| 7.61 | 8.89 | 7.60 | 8.72 | +16.58% | |
| 7.39 | 7.58 | 7.00 | 7.48 | -2.22% | |
| 7.39 | 7.99 | 7.25 | 7.65 | +3.52% | |
| 7.19 | 7.74 | 7.13 | 7.39 | +2.35% | |
| 7.22 | 7.48 | 6.96 | 7.22 | -1.37% | |
| 8.11 | 8.15 | 7.25 | 7.32 | -8.04% | |
| 8.00 | 8.31 | 7.73 | 7.96 | -0.13% | |
| 8.87 | 9.46 | 7.42 | 7.97 | -16.89% | |
| 10.94 | 10.97 | 9.59 | 9.59 | -11.29% | |
| 11.25 | 11.74 | 10.31 | 10.81 | +0.09% | |
| 11.00 | 11.37 | 10.33 | 10.80 | -0.74% | |
| 11.10 | 12.49 | 9.62 | 10.88 | +5.73% | |
| 10.32 | 11.43 | 9.80 | 10.29 | +14.08% | |
| 8.80 | 9.30 | 8.51 | 9.02 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AEC chart for longer ranges.