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
2020-09-25 1.91 1.91 1.91 1.91 746
2020-09-24 1.90 1.90 1.90 1.90 1,400
2020-09-23 1.99 1.99 1.89 1.89 703
2020-09-22 2.02 2.02 2.00 2.01 302
2020-09-21 2.00 2.07 2.00 2.07 2,505
2020-09-18 2.09 2.09 2.05 2.05 1,203
2020-09-17 2.12 2.12 2.075 2.08 605
2020-09-16 2.17 2.17 2.12 2.13 3,190
2020-09-15 2.10 2.16 2.09 2.10 3,973
2020-09-14 2.07 2.07 2.04 2.06 1,580
2020-09-11 2.09 2.09 2.05 2.05 2,942
2020-09-10 2.13 2.13 2.05 2.07 1,098
2020-09-09 2.07 2.17 2.07 2.17 2,706
2020-09-08 2.12 2.12 2.05 2.08 2,460
2020-09-04 2.085 2.11 2.085 2.11 1,007
2020-09-03 2.14 2.14 2.08 2.12 3,788
2020-09-02 2.17 2.17 2.11 2.13 3,832
2020-09-01 2.23 2.23 2.15 2.16 4,717
2020-08-31 2.23 2.23 2.23 2.23 1,100
2020-08-28 2.32 2.32 2.275 2.275 813
2020-08-27 2.33 2.33 2.24 2.30 6,197
2020-08-26 2.39 2.42 2.30 2.38 5,254
2020-08-25 2.36 2.41 2.36 2.39 2,430
2020-08-24 2.35 2.45 2.35 2.45 2,457
2020-08-21 2.36 2.37 2.31 2.35 10,340
2020-08-20 2.27 2.33 2.27 2.29 4,254
2020-08-19 2.17 2.32 2.155 2.29 7,197
2020-08-18 2.17 2.21 2.17 2.21 2,616
2020-08-17 2.30 2.30 2.235 2.24 1,389
2020-08-14 2.16 2.17 2.16 2.17 400

» 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.