Advantage Oil & Gas Ltd Historical Stock Prices

AAV 
$6.09
*  
0.05
0.81%
Get AAV Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading AAV now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    AAV Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  6.15  6.199  6.07  6.09 69,086
05/04/2015 6.15 6.199 6.07 6.09 69,086
05/01/2015 6.17 6.25 6.08 6.14 85,560
04/30/2015 6.15 6.2 6.07 6.19 85,772
04/29/2015 5.98 6.28 5.98 6.16 112,758
04/28/2015 5.94 6.02 5.94 6.01 67,370
04/27/2015 5.93 6.03 5.93 5.95 56,790
04/24/2015 6.01 6.02 5.889 5.97 188,403
04/23/2015 5.98 6.09 5.98 5.99 164,962
04/22/2015 6.07 6.17 5.94 5.98 54,370
04/21/2015 6.13 6.15 6.01 6.06 187,682
04/20/2015 6.11 6.14 6.02 6.11 98,828
04/17/2015 5.9 6.11 5.88 6.04 168,814
04/16/2015 5.88 5.97 5.8681 5.92 90,018
04/15/2015 5.8 5.94 5.77 5.87 95,472
04/14/2015 5.71 5.78 5.69 5.78 87,888
04/13/2015 5.61 5.68 5.58 5.63 73,818
04/10/2015 5.65 5.65 5.57 5.61 80,545
04/09/2015 5.45 5.69 5.45 5.63 88,171
04/08/2015 5.72 5.72 5.41 5.43 115,585
04/07/2015 5.73 5.859 5.66 5.67 94,417
04/06/2015 5.63 5.84 5.6201 5.74 162,151
04/02/2015 5.5 5.62 5.44 5.6 268,576
04/01/2015 5.35 5.57 5.35 5.48 183,773
03/31/2015 5.21 5.38 5.2 5.36 221,532
03/30/2015 5.41 5.42 5.22 5.27 80,773
03/27/2015 5.27 5.47 5.25 5.42 285,763
03/26/2015 5.39 5.45 5.28 5.31 184,689
03/25/2015 5.24 5.37 5.24 5.33 159,570
03/24/2015 5.24 5.27 5.2199 5.27 554,270
03/23/2015 5.3 5.39 5.22 5.24 114,793
03/20/2015 5.33 5.38 5.27 5.29 227,774
03/19/2015 5.3 5.35 5.245 5.25 148,398
03/18/2015 5.11 5.45 5.095 5.42 180,194
03/17/2015 5 5.21 5 5.17 152,208
03/16/2015 4.87 5.0545 4.72 5.04 183,703
03/13/2015 4.95 4.98 4.87 4.89 84,261
03/12/2015 5.13 5.16 4.983 5.03 182,644
03/11/2015 5.11 5.13 5.02 5.09 208,868
03/10/2015 5.07 5.2 5 5.12 126,328
03/09/2015 5.29 5.32 5.11 5.13 143,036
03/06/2015 5.35 5.35 5.21 5.29 88,660
03/05/2015 5.41 5.44 5.36 5.36 76,726
03/04/2015 5.42 5.49 5.32 5.47 69,890
03/03/2015 5.2 5.4446 5.2 5.41 136,025
03/02/2015 5.16 5.28 5.16 5.2 81,572
02/27/2015 5.32 5.33 5.18 5.21 109,714
02/26/2015 5.25 5.36 5.2 5.31 138,840
02/25/2015 5.3 5.36 5.25 5.34 50,657
02/24/2015 5.25 5.33 5.11 5.3 185,932
02/23/2015 5.35 5.35 5.075 5.26 125,556
02/20/2015 5.47 5.53 5.37 5.39 164,013
02/19/2015 5.21 5.4925 5.14 5.47 177,729
02/18/2015 5.16 5.83 5.1 5.36 506,671
02/17/2015 4.93 5.17 4.79 5.13 241,353
02/13/2015 5 5 4.81 4.9 97,876
02/12/2015 4.76 4.97 4.67 4.96 160,296
02/11/2015 4.52 4.67 4.43 4.65 96,408
02/10/2015 4.62 4.62 4.4 4.58 166,535
02/09/2015 4.48 4.63 4.44 4.6 112,390
02/06/2015 4.48 4.63 4.38 4.43 102,221
02/05/2015 4.41 4.64 4.41 4.52 123,304
02/04/2015 4.38 4.56 4.2671 4.39 197,649
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?