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
2019-04-24 0.81 0.8101 0.81 0.8101 800
2019-04-23 0.812 0.832 0.812 0.8291 600
2019-04-22 0.8101 0.825 0.8101 0.825 500
2019-04-18 0.81 0.81 0.81 0.81 100
2019-04-17 0.8609 0.871 0.8609 0.871 300
2019-04-15 0.88 0.88 0.86 0.863 2,500
2019-04-11 0.9001 0.9001 0.9001 0.9001 100
2019-04-10 0.8832 0.8921 0.883 0.8831 992
2019-04-09 0.8731 0.8731 0.834 0.834 400
2019-04-08 0.822 0.8301 0.822 0.8301 200
2019-04-05 0.8101 0.82 0.8101 0.82 226
2019-04-04 0.8579 0.8579 0.8399 0.8399 700
2019-04-03 0.815 0.8337 0.815 0.8337 684
2019-04-02 0.83 0.83 0.8287 0.8287 400
2019-04-01 0.8444 0.8444 0.8444 0.8444 100
2019-03-29 0.8601 0.8702 0.8601 0.8702 400
2019-03-28 0.85 0.85 0.85 0.85 1,600
2019-03-27 0.86 0.86 0.8506 0.8506 500
2019-03-26 0.85 0.8691 0.85 0.8691 6,139
2019-03-25 1.10 1.13 0.885 0.9598 120,296
2019-03-22 0.80 0.84 0.80 0.82 400
2019-03-21 0.8031 0.8031 0.8031 0.8031 200
2019-03-20 0.76 0.82 0.76 0.82 515
2019-03-18 0.78 0.7903 0.78 0.7903 6,100
2019-03-15 0.78 0.81 0.78 0.81 2,099
2019-03-13 0.765 0.7792 0.7401 0.7401 6,700
2019-03-11 0.799 0.799 0.7888 0.7888 3,141
2019-03-08 0.779 0.779 0.779 0.779 225
2019-03-07 0.7599 0.7599 0.7599 0.7599 85
2019-03-05 0.7705 0.7705 0.77 0.77 2,100

» 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.