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
2018-09-24 0.7387 0.7389 0.7387 0.7389 400
2018-09-21 0.8098 0.8098 0.8041 0.8041 600
2018-09-20 0.72 0.85 0.72 0.8488 24,963
2018-09-19 0.6901 0.71 0.6901 0.71 400
2018-09-18 0.72 0.72 0.70 0.70 2,017
2018-09-17 0.85 0.85 0.69 0.75 29,436
2018-09-04 0.99 1.00 0.99 1.00 1,605
2018-08-31 0.973 0.973 0.973 0.973 1,654
2018-08-30 0.99 1.02 0.99 1.02 2,673
2018-08-27 0.8898 0.8898 0.8898 0.8898 481
2018-08-24 0.8789 0.8789 0.8789 0.8789 100
2018-08-22 0.9599 0.9599 0.9599 0.9599 650
2018-08-20 1.01 1.01 1.01 1.01 100
2018-08-15 0.90 0.9009 0.90 0.9009 135
2018-08-14 0.9699 0.98 0.95 0.96 2,159
2018-08-13 1.11 1.11 1.09 1.09 2,400
2018-08-09 1.19 1.20 1.19 1.19 1,600
2018-08-08 1.22 1.22 1.17 1.18 900
2018-08-07 1.31 1.31 1.21 1.21 13,300
2018-08-06 1.58 1.58 1.30 1.30 14,244
2018-08-02 1.21 1.21 1.21 1.21 100
2018-08-01 1.20 1.20 1.20 1.20 100
2018-07-31 1.20 1.20 1.20 1.20 400
2018-07-30 1.25 1.25 1.19 1.19 998
2018-07-27 1.19 1.19 1.19 1.19 600
2018-07-26 1.18 1.18 1.18 1.18 100
2018-07-25 1.21 1.21 1.17 1.17 2,722
2018-07-24 1.22 1.22 1.22 1.22 1,694
2018-07-23 1.25 1.25 1.25 1.25 324
2018-07-20 1.25 1.25 1.22 1.24 400

» 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.