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
2019-06-17 0.6341 0.64 0.6124 0.64 4,880
2019-06-14 0.6073 0.621 0.6073 0.61 600
2019-06-13 0.643 0.643 0.61 0.6201 6,278
2019-06-12 0.6531 0.6994 0.6501 0.6501 10,825
2019-06-11 0.6999 0.6999 0.66 0.662 700
2019-06-10 0.65 0.70 0.65 0.675 491
2019-06-07 0.67 0.68 0.66 0.68 980
2019-06-06 0.662 0.685 0.662 0.685 1,056
2019-06-05 0.70 0.7171 0.68 0.717 1,560
2019-06-04 0.732 0.7499 0.7101 0.74 3,987
2019-06-03 0.6722 0.7401 0.6722 0.7115 14,975
2019-05-31 0.68 0.68 0.659 0.6662 5,403
2019-05-30 0.6601 0.6601 0.6601 0.6601 200
2019-05-29 0.6501 0.661 0.6501 0.6505 1,400
2019-05-23 0.615 0.615 0.615 0.615 300
2019-05-22 0.6499 0.6699 0.6351 0.6351 6,242
2019-05-21 0.6201 0.6201 0.6201 0.6201 300
2019-05-20 0.6405 0.66 0.625 0.66 9,828
2019-05-17 0.655 0.666 0.6427 0.666 3,868
2019-05-16 0.67 0.67 0.67 0.67 100
2019-05-15 0.70 0.7301 0.70 0.7301 200
2019-05-14 0.6984 0.74 0.6984 0.7301 10,325
2019-05-13 0.76 0.785 0.70 0.70 8,598
2019-05-10 0.903 0.903 0.856 0.86 19,481
2019-05-09 0.90 1.52 0.90 1.27 229,734
2019-05-08 0.8097 0.8097 0.8097 0.8097 100
2019-05-06 0.815 0.815 0.815 0.815 200
2019-05-03 0.81 0.815 0.81 0.815 200
2019-05-01 0.82 0.82 0.82 0.82 2
2019-04-29 0.83 0.83 0.83 0.83 300

» 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.