ADDVANTAGE TECHNOLOGIES GP Historical Stock Price

Below is the stock price history for Addvantage Technologies Gp AEY. Data is recorded each day for the historical open, high, low, close and volume. The Addvantage Technologies Gp 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.

Addvantage Technologies Gp Historical Stock Price

DateOpenHighLowCloseVolume
2019-06-19 1.48 1.52 1.475 1.51 2,571
2019-06-18 1.45 1.53 1.45 1.50 5,075
2019-06-17 1.42 1.46 1.42 1.46 700
2019-06-14 1.42 1.44 1.42 1.44 118
2019-06-10 1.41 1.41 1.41 1.41 100
2019-06-07 1.42 1.43 1.42 1.43 401
2019-06-06 1.42 1.42 1.42 1.42 100
2019-06-05 1.43 1.43 1.43 1.43 100
2019-06-04 1.42 1.42 1.42 1.42 200
2019-06-03 1.38 1.44 1.38 1.44 350
2019-05-31 1.45 1.49 1.42 1.42 8,112
2019-05-30 1.63 1.63 1.38 1.42 94,350
2019-05-29 1.28 1.28 1.28 1.28 300
2019-05-28 1.30 1.30 1.30 1.30 950
2019-05-20 1.32 1.32 1.32 1.32 100
2019-05-15 1.30 1.30 1.30 1.30 173
2019-05-14 1.28 1.41 1.28 1.34 4,479
2019-05-07 1.26 1.26 1.26 1.26 9
2019-05-02 1.24 1.24 1.24 1.24 1,600
2019-04-24 1.30 1.30 1.30 1.30 83
2019-04-23 1.30 1.305 1.30 1.305 182
2019-04-22 1.28 1.28 1.28 1.28 1,060
2019-04-17 1.32 1.32 1.32 1.32 2,479
2019-03-21 1.36 1.36 1.36 1.36 9
2019-03-20 1.37 1.37 1.37 1.37 200
2019-03-19 1.41 1.41 1.41 1.41 700
2019-03-18 1.37 1.37 1.37 1.37 200
2019-03-13 1.375 1.375 1.375 1.375 100
2019-03-12 1.38 1.38 1.37 1.38 504
2019-02-19 1.37 1.37 1.37 1.37 100

» More Addvantage Technologies Gp Stock Price History

To see other companies like Addvantage Technologies Gp (AEY), view our stock market today for news, and other data.