Advantage Oil & Gas Ltd Historical Stock Prices

AAV 
$5.2
*  
0.01
0.19%
Get AAV Alerts
*Delayed - data as of Mar. 2, 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 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
16:00  5.19  5.28  5.16  5.20 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
02/03/2015 4.23 4.56 4.23 4.45 202,613
02/02/2015 4.28 4.28 4.12 4.19 106,326
01/30/2015 3.99 4.19 3.8903 4.18 126,374
01/29/2015 4.03 4.07 3.96 3.99 134,061
01/28/2015 4.27 4.27 3.95 4.01 167,050
01/27/2015 4.09 4.345 4.06 4.28 132,041
01/26/2015 4.16 4.31 4.12 4.18 124,844
01/23/2015 4.13 4.26 4.13 4.18 192,590
01/22/2015 4.18 4.24 4.08 4.15 218,475
01/21/2015 4.4 4.41 4.12 4.15 304,774
01/20/2015 4.68 4.68 4.33 4.33 186,786
01/16/2015 4.37 4.765 4.36 4.76 177,352
01/15/2015 4.63 4.68 4.37 4.42 169,883
01/14/2015 4.38 4.582 4.31 4.54 157,481
01/13/2015 4.43 4.515 4.33 4.42 190,592
01/12/2015 4.46 4.48 4.35 4.42 244,456
01/09/2015 4.51 4.61 4.435 4.59 178,572
01/08/2015 4.5 4.64 4.48 4.51 164,463
01/07/2015 4.55 4.7899 4.46 4.47 160,182
01/06/2015 4.52 4.62 4.33 4.53 322,907
01/05/2015 4.59 4.74 4.54 4.59 137,438
01/02/2015 4.71 4.77 4.56 4.67 117,428
12/31/2014 4.62 4.82 4.54 4.79 249,562
12/30/2014 4.64 4.7 4.5599 4.65 223,455
12/29/2014 4.62 4.82 4.58 4.67 267,772
12/26/2014 4.69 4.7507 4.57 4.6 48,541
12/24/2014 4.69 4.7507 4.57 4.6 88,496
12/23/2014 4.69 4.79 4.51 4.69 290,113
12/22/2014 5.07 5.1 4.63 4.76 609,723
12/19/2014 4.98 5.17 4.9 5.13 456,068
12/18/2014 5.22 5.36 4.825 4.91 348,139
12/17/2014 4.84 5.24 4.78 5.15 497,561
12/16/2014 4.58 5.03 4.56 4.81 518,609
12/15/2014 4.58 4.837 4.58 4.62 244,133
12/12/2014 4.4 4.67 4.36 4.62 248,576
12/11/2014 4.43 4.72 4.4 4.46 252,226
12/10/2014 4.45 4.54 4.36 4.44 311,689
12/09/2014 4.37 4.66 4.35 4.52 234,477
12/08/2014 4.47 4.47 4.29 4.41 269,397
12/05/2014 4.3 4.62 4.3 4.6 159,189
12/04/2014 4.43 4.44 3.95 4.34 341,490
12/03/2014 4.44 4.66 4.42 4.55 155,491
12/02/2014 4.4 4.61 4.32 4.41 293,106
12/01/2014 4.43 4.54 4.26 4.46 323,862
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?