AMERICAN DG ENERGY Historical Stock Price

Below is the stock price history for American Dg Energy ADGE. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The American Dg Energy stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

American Dg Energy Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-16	2.81	2.89	2.80	2.89	657
2012-05-15	2.90	2.96	2.88	2.94	2,365
2012-05-14	2.86	2.99	2.81	2.99	6,000
2012-05-11	2.76	2.835	2.76	2.81	650
2012-05-10	2.79	2.79	2.73	2.73	389
2012-05-09	2.77	2.86	2.69	2.86	430
2012-05-08	2.80	2.80	2.80	2.80	100
2012-05-07	2.52	2.81	2.52	2.81	619
2012-05-02	2.24	2.24	2.24	2.24	100
2012-04-27	2.35	2.35	2.35	2.35	100
2012-04-25	2.32	2.32	2.19	2.30	1,200
2012-04-24	2.37	2.37	2.37	2.37	2
2012-04-23	2.37	2.38	2.26	2.26	662
2012-04-20	2.36	2.36	2.36	2.36	200
2012-04-18	2.18	2.18	2.18	2.18	2,320
2012-04-16	2.145	2.145	2.12	2.12	398
2012-04-13	2.165	2.17	2.165	2.17	300
2012-04-12	2.10	2.10	2.10	2.10	100
2012-04-11	2.12	2.12	2.12	2.12	1,300
2012-04-10	2.12	2.12	2.12	2.12	100
2012-04-09	2.07	2.12	2.07	2.12	601
2012-04-05	2.13	2.13	2.13	2.13	408
2012-04-04	2.13	2.13	2.12	2.12	100
2012-04-03	2.16	2.16	2.16	2.16	100
2012-04-02	2.17	2.17	2.13	2.13	281
2012-03-30	2.31	2.31	2.12	2.15	1,804
2012-03-29	2.33	2.37	2.19	2.27	15,650
2012-03-28	1.99	1.99	1.99	1.99	700
2012-03-22	1.81	1.81	1.81	1.81	3,600
2012-03-21	1.79	1.79	1.74	1.75	2,277

» More American Dg Energy Stock Price History