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
2018-12-18 1.205 1.28 0.9281 0.9281 62,612
2018-12-17 0.8505 0.8998 0.8505 0.8998 931
2018-12-14 0.8401 0.8401 0.828 0.828 200
2018-12-13 0.87 0.8763 0.8601 0.8601 1,954
2018-12-12 0.83 0.8901 0.83 0.89 9,477
2018-12-11 0.94 0.95 0.844 0.89 4,600
2018-12-10 1.06 1.07 1.02 1.04 7,397
2018-12-07 1.18 1.23 1.08 1.10 6,078
2018-12-06 1.31 1.31 1.13 1.16 50,635
2018-12-04 1.26 1.63 1.18 1.54 484,180
2018-12-03 1.05 1.51 1.02 1.19 855,102
2018-11-30 0.40 0.4179 0.40 0.4002 1,758
2018-11-29 0.4303 0.4303 0.4303 0.4303 400
2018-11-28 0.4479 0.4479 0.4399 0.4399 2,100
2018-11-27 0.475 0.475 0.4701 0.4701 1,100
2018-11-26 0.51 0.51 0.481 0.481 5,700
2018-11-23 0.53 0.53 0.51 0.51 3,966
2018-11-21 0.475 0.475 0.475 0.475 2,800
2018-11-14 0.572 0.572 0.572 0.572 5,950
2018-11-07 0.64 0.6401 0.64 0.6401 1,388
2018-11-06 0.62 0.62 0.62 0.62 100
2018-11-05 0.6381 0.6381 0.6381 0.6381 100
2018-11-02 0.645 0.645 0.645 0.645 800
2018-10-31 0.59 0.59 0.59 0.59 200
2018-10-29 0.6005 0.6005 0.6005 0.6005 2,300
2018-10-26 0.603 0.603 0.603 0.603 1,000
2018-10-24 0.648 0.73 0.648 0.71 7,290
2018-10-22 0.659 0.659 0.659 0.659 700
2018-10-18 0.66 0.66 0.66 0.66 3,457
2018-10-17 0.695 0.695 0.695 0.695 5

» 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.