Advantage Oil & Gas Ltd Historical Stock Prices

AAV 
$6.13
*  
0.19
3.01%
Get AAV Alerts
*Delayed - data as of Jul. 1, 2015  -  Find a broker to begin trading AAV now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
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 01-APR-2015 TO 01-JUL-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  6.28  6.29  6.08  6.13 70,032
07/01/2015 6.29 6.29 6.08 6.13 70,032
06/30/2015 6.36 6.401 6.31 6.32 45,276
06/29/2015 6.31 6.39 6.24 6.36 53,414
06/26/2015 6.43 6.43 6.31 6.4 56,886
06/25/2015 6.47 6.47 6.373 6.45 58,897
06/24/2015 6.39 6.559 6.39 6.44 61,174
06/23/2015 6.38 6.48 6.34 6.42 66,794
06/22/2015 6.32 6.47 6.22 6.44 75,134
06/19/2015 6.24 6.29 6.18 6.29 60,483
06/18/2015 6.3 6.37 6.195 6.26 43,382
06/17/2015 6.28 6.39 6.11 6.28 64,408
06/16/2015 6.37 6.42 6.2001 6.25 50,541
06/15/2015 6.21 6.44 6.21 6.39 75,731
06/12/2015 6.22 6.34 6.19 6.31 73,119
06/11/2015 6.41 6.4317 6.24 6.34 58,161
06/10/2015 6.33 6.48 6.27 6.43 145,538
06/09/2015 6.18 6.25 6.13 6.2 99,692
06/08/2015 6.1 6.15 6.09 6.12 36,897
06/05/2015 5.96 6.16 5.93 6.12 67,694
06/04/2015 5.99 6.06 5.96 5.98 61,853
06/03/2015 6.12 6.12 5.99 6.02 46,720
06/02/2015 6.02 6.21 6.02 6.17 40,055
06/01/2015 6.07 6.07 5.9 5.99 67,043
05/29/2015 6.1 6.13 5.9968 6.06 48,911
05/28/2015 5.98 6.121 5.88 6.12 114,427
05/27/2015 5.99 6.04 5.95 6 120,331
05/26/2015 6.1 6.14 5.95 6.03 77,895
05/22/2015 6.25 6.3 6.1334 6.19 75,101
05/21/2015 6.19 6.4 6.19 6.3 103,645
05/20/2015 6.06 6.215 6.04 6.19 98,752
05/19/2015 5.93 6.07 5.91 6.06 215,227
05/18/2015 6.11 6.15 5.8 5.81 261,891
05/15/2015 6.16 6.25 6.01 6.18 101,476
05/14/2015 6.36 6.36 6.18 6.2 70,420
05/13/2015 6.46 6.59 6.28 6.32 299,989
05/12/2015 6.29 6.54 6.25 6.45 143,399
05/11/2015 6.08 6.41 6.05 6.29 208,845
05/08/2015 5.88 6.11 5.78 6.09 160,508
05/07/2015 5.85 5.85 5.73 5.78 52,663
05/06/2015 5.97 6 5.79 5.88 162,811
05/05/2015 6.14 6.231 5.93 5.97 97,947
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
*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?