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
2018-09-17 1.37 1.37 1.37 1.37 125
2018-09-14 1.43 1.43 1.43 1.43 100
2018-09-12 1.43 1.43 1.43 1.43 97
2018-09-05 1.46 1.46 1.46 1.46 200
2018-09-04 1.46 1.48 1.46 1.48 300
2018-08-31 1.45 1.45 1.44 1.44 166
2018-08-30 1.44 1.44 1.44 1.44 13
2018-08-28 1.45 1.45 1.45 1.45 100
2018-08-24 1.43 1.43 1.43 1.43 100
2018-08-22 1.45 1.45 1.42 1.42 665
2018-08-21 1.43 1.44 1.43 1.44 135
2018-08-20 1.40 1.40 1.40 1.40 122
2018-08-17 1.37 1.37 1.35 1.36 692
2018-08-15 1.40 1.40 1.40 1.40 1,100
2018-08-14 1.34 1.39 1.34 1.39 400
2018-08-07 1.45 1.45 1.45 1.45 5
2018-08-06 1.47 1.47 1.47 1.47 4,045
2018-08-01 1.43 1.43 1.43 1.43 183
2018-07-27 1.47 1.47 1.47 1.47 5
2018-07-24 1.47 1.47 1.47 1.47 5
2018-07-20 1.44 1.44 1.44 1.44 100
2018-07-19 1.53 1.53 1.50 1.51 450
2018-07-18 1.48 1.48 1.48 1.48 150
2018-07-17 1.50 1.51 1.50 1.51 350
2018-07-16 1.34 1.46 1.34 1.45 220
2018-07-13 1.50 1.50 1.45 1.45 300
2018-07-12 1.42 1.57 1.40 1.53 901
2018-07-11 1.28 1.59 1.28 1.37 21,688
2018-07-10 1.36 1.36 1.33 1.33 750
2018-07-09 1.34 1.34 1.34 1.34 100

» 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.