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
2019-07-26 0.8452 0.94 0.8452 0.91 870
2019-07-25 0.8701 0.8701 0.8505 0.8541 1,991
2019-07-24 0.98 0.98 0.88 0.8856 10,747
2019-07-23 0.90 1.03 0.89 1.03 16,900
2019-07-22 0.881 0.93 0.8803 0.9004 3,801
2019-07-19 0.87 0.90 0.8201 0.8783 23,727
2019-07-18 0.75 0.89 0.75 0.886 54,838
2019-07-17 1.43 1.51 1.32 1.38 26,709
2019-07-16 1.32 1.38 1.32 1.38 5,153
2019-07-15 1.24 1.38 1.18 1.35 280,581
2019-07-12 1.04 1.04 0.99 1.03 15,363
2019-07-11 1.01 1.15 0.96 1.02 86,300
2019-07-10 0.88 0.95 0.851 0.881 54,131
2019-07-09 0.8149 0.8149 0.79 0.80 1,261
2019-07-08 0.8085 0.8101 0.75 0.78 14,505
2019-07-05 0.73 0.7601 0.73 0.7565 1,742
2019-07-03 0.7401 0.75 0.73 0.7375 2,602
2019-07-02 0.691 0.713 0.6902 0.70 6,575
2019-07-01 0.6756 0.6756 0.6756 0.6756 100
2019-06-28 0.6901 0.71 0.6901 0.70 5,153
2019-06-27 0.67 0.685 0.67 0.685 900
2019-06-26 0.6653 0.6749 0.66 0.66 4,980
2019-06-25 0.6672 0.6955 0.667 0.6775 1,226
2019-06-24 0.6801 0.6801 0.6712 0.6712 300
2019-06-21 0.70 0.7001 0.68 0.6865 3,190
2019-06-20 0.655 0.6801 0.645 0.651 3,299
2019-06-19 0.6599 0.6599 0.6301 0.635 9,700
2019-06-18 0.6101 0.6703 0.6101 0.64 2,303
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

» 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.