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. The American Dg Energy stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

American Dg Energy Historical Stock Price

DateOpenHighLowCloseVolume
2017-05-18 0.311 0.311 0.3073 0.3073 1,400
2017-05-15 0.3196 0.3196 0.3196 0.3196 1,000
2017-05-08 0.31 0.31 0.31 0.31 250
2017-05-02 0.31 0.31 0.31 0.31 2,000
2017-05-01 0.318 0.318 0.318 0.318 100
2017-04-27 0.31 0.325 0.31 0.325 300
2017-04-26 0.327 0.327 0.327 0.327 100
2017-04-25 0.3199 0.3199 0.319 0.319 200
2017-04-21 0.32 0.325 0.32 0.325 600
2017-04-20 0.3199 0.3199 0.3199 0.3199 1,000
2017-04-13 0.3101 0.325 0.3101 0.325 200
2017-04-06 0.315 0.315 0.315 0.315 100
2017-04-04 0.303 0.303 0.303 0.303 100
2017-03-30 0.304 0.304 0.304 0.304 100
2017-03-28 0.32 0.32 0.311 0.311 300
2017-03-27 0.295 0.31 0.295 0.31 8,712
2017-03-24 0.3199 0.3199 0.309 0.309 1,100
2017-03-22 0.3251 0.3251 0.30 0.30 800
2017-03-21 0.32 0.32 0.315 0.315 200
2017-03-08 0.3051 0.3051 0.3051 0.3051 200
2017-03-07 0.32 0.32 0.31 0.31 3,084
2017-03-06 0.3212 0.3212 0.3212 0.3212 400
2017-03-03 0.33 0.33 0.33 0.33 100
2017-03-01 0.321 0.321 0.321 0.321 1,200
2017-02-28 0.32 0.32 0.32 0.32 100
2017-02-27 0.3325 0.3325 0.3325 0.3325 5
2017-02-23 0.35 0.35 0.336 0.336 300
2017-02-21 0.35 0.35 0.35 0.35 100
2017-02-16 0.34 0.34 0.34 0.34 5,000
2017-02-14 0.3425 0.3425 0.3425 0.3425 400

» More American Dg Energy Stock Price History

To see other companies like American Dg Energy (ADGE), view our stock market today for news, and other data.