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
2018-06-22 1.25 1.25 1.24 1.24 6,650
2018-06-21 1.45 1.45 1.23 1.27 27,706
2018-06-20 1.62 1.84 1.26 1.46 119,276
2018-06-19 1.11 1.11 1.11 1.11 100
2018-06-18 1.11 1.13 1.08 1.13 5,767
2018-06-15 1.16 1.17 1.15 1.15 5,287
2018-06-14 1.21 1.21 1.16 1.19 8,114
2018-06-13 1.32 1.32 1.19 1.24 10,523
2018-06-12 1.41 1.44 1.30 1.31 3,221
2018-06-11 1.60 1.60 1.41 1.41 12,395
2018-06-08 1.61 1.61 1.44 1.50 5,020
2018-06-07 1.35 1.65 1.35 1.60 23,053
2018-06-06 1.37 1.51 1.29 1.32 10,163
2018-06-05 1.90 1.90 1.39 1.46 27,663
2018-06-04 1.23 2.44 1.23 1.81 496,001
2018-06-01 0.7399 0.7399 0.7399 0.7399 300
2018-05-31 0.7176 0.72 0.7176 0.72 300
2018-05-30 0.7511 0.7511 0.7511 0.7511 100
2018-05-29 0.79 0.79 0.79 0.79 1
2018-05-25 0.8001 0.8001 0.8001 0.8001 60
2018-05-24 0.8399 0.8399 0.82 0.83 400
2018-05-23 0.7791 0.96 0.7791 0.92 4,900
2018-05-22 0.7501 0.7501 0.7501 0.7501 300
2018-05-18 0.8101 0.8101 0.7894 0.7894 120
2018-05-17 0.8101 0.8101 0.8101 0.8101 400
2018-05-16 0.7101 0.7101 0.7101 0.7101 400
2018-05-15 0.73 0.73 0.71 0.71 200
2018-05-14 0.68 0.7299 0.68 0.7299 70
2018-05-11 0.6509 0.6601 0.6509 0.6601 200
2018-05-09 0.64 0.64 0.64 0.64 100

» 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.