ADDVANTAGE TECHNOLOGIES GP Historical Stock Price

Below is the stock price history for Addvantage Technologies Gp AEY. 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 Addvantage Technologies Gp stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Addvantage Technologies Gp Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-16	2.22	2.22	2.22	2.22	100
2012-05-15	2.23	2.32	2.23	2.25	765
2012-05-14	2.35	2.35	2.35	2.35	100
2012-05-03	2.40	2.45	2.40	2.45	400
2012-05-02	2.48	2.48	2.48	2.48	281
2012-04-30	2.47	2.47	2.47	2.47	300
2012-04-27	2.37	2.37	2.37	2.37	17
2012-04-26	2.50	2.50	2.50	2.50	100
2012-04-25	2.43	2.47	2.43	2.47	300
2012-04-20	2.38	2.43	2.38	2.42	1,000
2012-04-19	2.37	2.37	2.37	2.37	265
2012-04-18	2.47	2.47	2.47	2.47	500
2012-04-17	2.40	2.40	2.40	2.40	45
2012-04-16	2.45	2.45	2.40	2.40	1,750
2012-04-13	2.50	2.50	2.50	2.50	100
2012-04-12	2.52	2.52	2.48	2.48	1,299
2012-04-11	2.40	2.44	2.40	2.44	199
2012-04-10	2.47	2.47	2.47	2.47	11,850
2012-04-09	2.52	2.52	2.47	2.47	5,071
2012-04-05	2.53	2.53	2.53	2.53	100
2012-04-04	2.44	2.44	2.34	2.34	294
2012-03-30	2.35	2.35	2.35	2.35	1,000
2012-03-29	2.35	2.35	2.34	2.34	1,692
2012-03-28	2.32	2.32	2.31	2.31	200
2012-03-27	2.40	2.40	2.40	2.40	2,636
2012-03-23	2.40	2.40	2.40	2.40	1,200
2012-03-21	2.46	2.46	2.46	2.46	300
2012-03-20	2.35	2.55	2.35	2.50	4,768
2012-03-19	2.25	2.37	2.25	2.37	555
2012-03-15	2.20	2.33	2.20	2.33	1,643

» More Addvantage Technologies Gp Stock Price History