AMERICAN ELECTRIC TECH Historical Stock Price

Below is the stock price history for American Electric Tech AETI. Data is recorded each day for the historical open, high, low, close and volume. The American Electric Tech 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 Electric Tech Historical Stock Price

DateOpenHighLowCloseVolume
2019-02-21 0.86 0.86 0.86 0.86 1
2019-02-20 0.86 0.87 0.85 0.85 4,417
2019-02-19 0.8332 0.8332 0.825 0.825 300
2019-02-15 0.84 0.84 0.83 0.83 6,300
2019-02-14 0.82 0.82 0.82 0.82 1,700
2019-02-13 0.83 0.83 0.83 0.83 95
2019-02-11 0.84 0.84 0.84 0.84 3,081
2019-02-08 0.90 0.90 0.86 0.86 10,104
2019-02-07 0.88 0.88 0.88 0.88 400
2019-02-06 0.9146 0.9146 0.8801 0.89 236
2019-02-05 0.94 0.94 0.937 0.937 752
2019-02-04 0.915 0.9295 0.915 0.9295 300
2019-02-01 0.915 0.935 0.915 0.935 1,060
2019-01-31 0.91 0.9298 0.91 0.915 2,050
2019-01-30 0.9147 0.92 0.8801 0.92 18,469
2019-01-29 0.9327 0.95 0.91 0.92 660
2019-01-28 0.9599 1.02 0.95 0.959 32,154
2019-01-25 0.8695 0.90 0.8695 0.8956 7,648
2019-01-24 0.865 0.865 0.8499 0.8499 107
2019-01-22 0.885 0.885 0.885 0.885 100
2019-01-18 0.8999 0.9106 0.8999 0.90 3,212
2019-01-17 0.8732 0.8732 0.8732 0.8732 100
2019-01-16 1.05 1.05 0.8211 0.86 501
2019-01-15 0.8302 0.8302 0.8302 0.8302 3
2019-01-14 0.895 0.895 0.8801 0.8801 1,600
2019-01-10 0.9701 0.9701 0.90 0.9098 2,000
2019-01-09 0.9799 0.9799 0.9799 0.9799 800
2019-01-08 0.89 0.89 0.88 0.88 3,721
2019-01-07 0.882 0.882 0.8569 0.8569 12,106
2019-01-04 0.8201 0.8259 0.8101 0.82 705

» More American Electric Tech Stock Price History

To see other companies like American Electric Tech (AETI), view our stock market today for news, and other data.